Kinesis Silver Historical Data

KAG
Download
Date Close Price change Market cap Trading volume
May 18 $ 75.35
-2.04%
$ 223.82 million $ 1.34 million
May 11 $ 76.79
-3.58%
$ 222.75 million $ 1.21 million
May 4 $ 79.55
+12.11%
$ 230.54 million $ 293,477
Apr 27 $ 71.94
-1.87%
$ 205.53 million $ 25,563
Apr 20 $ 72.28
-8.14%
$ 212.5 million $ 294,581
Apr 13 $ 77.61
+11.06%
$ 227.87 million $ 363,269
Apr 6 $ 74.28
+7.80%
$ 202.39 million $ 1.03 million
Mar 30 $ 68.81
+1.08%
$ 199.57 million $ 706,643
Mar 23 $ 67.99
-0.41%
$ 197.17 million $ 535,994
Mar 16 $ 68.27
-14.67%
$ 197.72 million $ 1.18 million
Mar 9 $ 79.42
-1.89%
$ 230.02 million $ 583,061
Mar 2 $ 84.12
-12.03%
$ 234.45 million $ 590,345
Feb 23 $ 95.55
+9.45%
$ 276.73 million $ 2.54 million
Feb 16 $ 88.84
+23.16%
$ 253.04 million $ 613,429
Feb 9 $ 76.15
-1.11%
$ 208.91 million $ 1.14 million
Feb 2 $ 74.1
-9.08%
$ 221.68 million $ 3.9 million
Jan 26 $ 86.22
-19.08%
$ 239.37 million $ 4.94 million
Jan 19 $ 103.63
+12.27%
$ 306.41 million $ 1.02 million
Jan 12 $ 91.61
+13.09%
$ 267.34 million $ 1.86 million
Jan 5 $ 79.29
+7.40%
$ 234.8 million $ 1.01 million
Dec 29 $ 74.22
-10.72%
$ 213.8 million $ 2.1 million
Dec 22 $ 80.75
+19.10%
$ 241.64 million $ 640,396
Dec 15 $ 67.66
+3.23%
$ 196.39 million $ 299,719
Dec 8 $ 65.52
+12.53%
$ 189.83 million $ 204,127
Dec 1 $ 58.32
-3.34%
$ 168.65 million $ 126,900
Nov 24 $ 56.89
+13.31%
$ 174.76 million $ 121,075
Nov 17 $ 50.15
-1.10%
$ 145.55 million $ 66,723
Nov 10 $ 50.68
+4.49%
$ 146.38 million $ 126,889
Nov 3 $ 47.93
-1.59%
$ 140.6 million $ 79,787
Oct 27 $ 48.54
+0.32%
$ 141.13 million $ 589,199
Oct 20 $ 48.69
-6.85%
$ 140.13 million $ 164,197
Oct 13 $ 52.77
+6.19%
$ 151.24 million $ 358,634
Oct 6 $ 49.99
+2.78%
$ 144.21 million $ 421,058
Sep 29 $ 48.22
+3.12%
$ 140.75 million $ 199,415
Sep 22 $ 46.94
+9.12%
$ 135.58 million $ 79,750
Sep 15 $ 43.26
+1.20%
$ 124.29 million $ 47,488
Sep 8 $ 42.59
+4.44%
$ 123.81 million $ 68,728
Sep 1 $ 40.37
+2.34%
$ 118.07 million $ 354,861
Aug 25 $ 39.19
+1.61%
$ 114.23 million $ 449,953
Aug 18 $ 38.21
-0.21%
$ 111.82 million $ 35,106
Aug 11 $ 38.29
+0.05%
$ 110.9 million $ 54,315
Aug 4 $ 37.98
+1.63%
$ 110.76 million $ 71,235
Jul 28 $ 37.37
-3.34%
$ 108.77 million $ 46,446
Jul 21 $ 38.94
+1.84%
$ 111.97 million $ 96,745
Jul 14 $ 38.18
+1.01%
$ 110.7 million $ 60,162
Jul 7 $ 37.67
+2.31%
$ 109.44 million $ 263,361
Jun 30 $ 36.81
+1.82%
$ 106.79 million $ 35,913
Jun 23 $ 36.99
+2.00%
$ 104.7 million $ 26,689
Jun 16 $ 36.72
-0.11%
$ 105.04 million $ 22,144
Jun 9 $ 37.02
+2.02%
$ 106.47 million $ 73,690
Download