Kinesis Silver Historical Data

KAG Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 53.58
+8.09%
$ 155.18 million $ 120,031
Oct 7, 2025 $ 47.74
-2.49%
$ 138.28 million $ 61,949
Oct 6, 2025 $ 48.93
+0.61%
$ 141.73 million $ 53,733
Oct 5, 2025 $ 48.64
+0.87%
$ 140.75 million $ 10,666
Oct 4, 2025 $ 48.22
-0.30%
$ 139.56 million $ 10,472
Oct 3, 2025 $ 48.67
+3.49%
$ 139.55 million $ 38,994
Oct 2, 2025 $ 47.1
-0.56%
$ 136.69 million $ 29,146
Oct 1, 2025 $ 47.16
+0.21%
$ 136.79 million $ 19,498
Sep 30, 2025 $ 47.21
-0.53%
$ 136.33 million $ 83,836
Sep 29, 2025 $ 47.46
+1.50%
$ 137.45 million $ 17,469
Sep 28, 2025 $ 46.74
-0.43%
$ 135.58 million $ 7,658
Sep 27, 2025 $ 46.94
+0.01%
$ 135.96 million $ 23,489
Sep 26, 2025 $ 46.7
+4.30%
$ 135.95 million $ 10,288
Sep 25, 2025 $ 44.95
+1.71%
$ 129.55 million $ 10,587
Sep 24, 2025 $ 44.37
+0.61%
$ 127.91 million $ 18,450
Sep 23, 2025 $ 44
-0.62%
$ 127.44 million $ 7,165
Sep 22, 2025 $ 44.08
+2.46%
$ 127.99 million $ 9,771
Sep 21, 2025 $ 43.05
+0.10%
$ 124.29 million $ 17,745
Sep 20, 2025 $ 43.26
-0.15%
$ 124.68 million $ 4,653
Sep 19, 2025 $ 43.85
+5.31%
$ 125.5 million $ 9,519
Sep 18, 2025 $ 41.95
+0.11%
$ 122.79 million $ 5,537
Sep 17, 2025 $ 41.69
-3.30%
$ 121.23 million $ 7,257
Sep 16, 2025 $ 43.31
+1.09%
$ 124.87 million $ 14,144
Sep 15, 2025 $ 42.82
+0.16%
$ 124.09 million $ 6,378
Sep 14, 2025 $ 42.76
+0.38%
$ 123.81 million $ 4,441
Sep 13, 2025 $ 42.59
-0.08%
$ 123.35 million $ 16,153
Sep 12, 2025 $ 42.62
+1.59%
$ 123.44 million $ 5,817
Sep 11, 2025 $ 41.89
+0.52%
$ 121.32 million $ 12,175
Sep 10, 2025 $ 41.6
+0.94%
$ 120.47 million $ 11,215
Sep 9, 2025 $ 41.22
+0.61%
$ 119.38 million $ 12,243
Sep 8, 2025 $ 40.96
+0.44%
$ 118.63 million $ 11,124
Sep 7, 2025 $ 40.77
+0.70%
$ 118.07 million $ 9,608
Sep 6, 2025 $ 40.37
-0.23%
$ 116.91 million $ 11,333
Sep 5, 2025 $ 40.46
-0.08%
$ 117.19 million $ 21,394
Sep 4, 2025 $ 40.64
+1.30%
$ 117.52 million $ 193,852
Sep 3, 2025 $ 39.96
-1.19%
$ 115.8 million $ 38,451
Sep 2, 2025 $ 40.45
+0.32%
$ 117.07 million $ 38,701
Sep 1, 2025 $ 40.33
+2.25%
$ 116.8 million $ 51,130
Aug 31, 2025 $ 39.32
+0.77%
$ 114.23 million $ 6,464
Aug 30, 2025 $ 39.19
+0.40%
$ 113.09 million $ 4,290
Aug 29, 2025 $ 39.07
+1.00%
$ 113.16 million $ 391,843
Aug 28, 2025 $ 38.69
+0.89%
$ 112.06 million $ 37,096
Aug 27, 2025 $ 38.44
+0.07%
$ 111.3 million $ 7,238
Aug 26, 2025 $ 38.44
-0.24%
$ 111.35 million $ 4,193
Aug 25, 2025 $ 38.47
-0.27%
$ 111.58 million $ 5,293
Aug 24, 2025 $ 38.59
+0.70%
$ 111.82 million $ 4,413
Aug 23, 2025 $ 38.21
-0.33%
$ 110.98 million $ 4,315
Aug 22, 2025 $ 38.18
-0.77%
$ 111.03 million $ 4,686
Aug 21, 2025 $ 38.51
+2.14%
$ 111.45 million $ 5,303
Aug 20, 2025 $ 38.23
+1.91%
$ 109.37 million $ 6,104