Kinesis Silver Historical Data

KAG Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 53.01
-0.47%
$ 153.74 million $ 28,750
Nov 26, 2025 $ 52.84
+2.14%
$ 154.09 million $ 11,419
Nov 25, 2025 $ 51.63
+1.05%
$ 149.79 million $ 7,721
Nov 24, 2025 $ 51.08
+1.73%
$ 147.98 million $ 4,849
Nov 23, 2025 $ 50.05
+0.55%
$ 145.55 million $ 9,449
Nov 22, 2025 $ 50.15
-0.03%
$ 144.08 million $ 4,759
Nov 21, 2025 $ 50.11
-1.28%
$ 145.22 million $ 12,947
Nov 20, 2025 $ 50.89
-1.68%
$ 147.06 million $ 4,268
Nov 19, 2025 $ 51.75
+1.69%
$ 149.87 million $ 13,814
Nov 18, 2025 $ 50.7
+0.38%
$ 147.63 million $ 18,756
Nov 17, 2025 $ 50.73
+0.04%
$ 146.92 million $ 12,179
Nov 16, 2025 $ 50.68
-0.27%
$ 146.38 million $ 30,972
Nov 15, 2025 $ 50.68
-0.40%
$ 146.88 million $ 4,709
Nov 14, 2025 $ 50.83
-3.59%
$ 146.97 million $ 11,275
Nov 13, 2025 $ 52.56
-0.95%
$ 152.7 million $ 20,769
Nov 12, 2025 $ 53.07
+3.42%
$ 153.72 million $ 76,003
Nov 11, 2025 $ 51.37
+1.22%
$ 148.78 million $ 8,826
Nov 10, 2025 $ 50.71
+4.57%
$ 146.88 million $ 5,308
Nov 9, 2025 $ 48.61
+1.38%
$ 140.6 million $ 6,848
Nov 8, 2025 $ 47.93
+0.01%
$ 138.83 million $ 4,169
Nov 7, 2025 $ 47.94
-0.65%
$ 138.85 million $ 12,062
Nov 6, 2025 $ 48.24
+1.18%
$ 139.72 million $ 6,081
Nov 5, 2025 $ 47.68
+0.07%
$ 138.11 million $ 7,293
Nov 4, 2025 $ 47.82
-0.61%
$ 138.5 million $ 23,184
Nov 3, 2025 $ 48.01
-1.44%
$ 139.05 million $ 26,997
Nov 2, 2025 $ 48.73
+0.67%
$ 141.13 million $ 38,053
Nov 1, 2025 $ 48.54
+0.01%
$ 140.58 million $ 10,043
Oct 31, 2025 $ 48.85
+0.14%
$ 140.53 million $ 6,954
Oct 30, 2025 $ 48.64
+7.08%
$ 140.99 million $ 183,464
Oct 29, 2025 $ 45.34
-3.78%
$ 131.32 million $ 181,660
Oct 28, 2025 $ 47.1
+0.71%
$ 136.41 million $ 190,429
Oct 27, 2025 $ 46.81
-3.25%
$ 135.57 million $ 16,651
Oct 26, 2025 $ 48.38
-0.39%
$ 140.13 million $ 7,662
Oct 25, 2025 $ 48.69
-1.85%
$ 141.03 million $ 30,121
Oct 24, 2025 $ 49.58
+0.96%
$ 143.69 million $ 11,454
Oct 23, 2025 $ 49.22
+1.69%
$ 142.13 million $ 12,009
Oct 22, 2025 $ 48.46
-0.45%
$ 140.17 million $ 56,115
Oct 21, 2025 $ 48.68
-7.75%
$ 141.02 million $ 42,338
Oct 20, 2025 $ 53.11
+1.60%
$ 152.97 million $ 12,159
Oct 19, 2025 $ 52.03
-2.18%
$ 151.24 million $ 56,163
Oct 18, 2025 $ 52.77
+0.45%
$ 154.5 million $ 10,308
Oct 17, 2025 $ 52.61
-3.71%
$ 152.85 million $ 121,359
Oct 16, 2025 $ 54.53
+1.57%
$ 158.52 million $ 33,690
Oct 15, 2025 $ 53.96
-5.01%
$ 156.28 million $ 77,736
Oct 14, 2025 $ 56.7
+0.91%
$ 164.23 million $ 42,111
Oct 13, 2025 $ 56.19
+13.06%
$ 162.74 million $ 73,431
Oct 12, 2025 $ 49.79
-0.03%
$ 144.21 million $ 9,024
Oct 11, 2025 $ 49.99
-0.03%
$ 144.79 million $ 27,700
Oct 10, 2025 $ 50.17
-1.30%
$ 145.29 million $ 111,625
Oct 9, 2025 $ 51.03
-9.06%
$ 147.81 million $ 46,020