Kinesis Gold price history
$133.66
+0.15% 24h
Historical Kinesis Gold (KAU) prices since Oct 7, 2025: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $133.66.
All-time high
$182.63
Mar 1, 2026
All-time low
$126.54
Jul 20, 2026
Return since first record
+4.67%
Oct 7, 2025
Best month
+16.33%
January 2026
Worst month
-13.37%
March 2026
Loading…
Kinesis Gold yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $139.68 | $182.63 | $126.54 | $133.24 | -4.61% |
| 2025 | $127.70 | $152.00 | $126.73 | $139.68 | +9.39% |
Kinesis Gold monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $134.73 | $135.16 | $132.97 | $133.24 | -1.11% |
| September 2026 | $143.08 | $144.59 | $132.87 | $134.73 | -5.84% |
| August 2026 | $132.80 | $150.64 | $130.59 | $143.08 | +7.74% |
| July 2026 | $129.53 | $135.15 | $126.54 | $132.80 | +2.53% |
| June 2026 | $146.92 | $146.95 | $127.70 | $129.53 | -11.84% |
| May 2026 | $145.29 | $153.74 | $141.42 | $146.92 | +1.12% |
| April 2026 | $145.33 | $163.57 | $145.29 | $145.29 | -0.03% |
| March 2026 | $167.76 | $182.63 | $141.34 | $145.33 | -13.37% |
| February 2026 | $162.50 | $167.76 | $150.72 | $167.76 | +3.23% |
| January 2026 | $139.68 | $176.82 | $138.79 | $162.50 | +16.33% |
| December 2025 | $135.35 | $152.00 | $134.25 | $139.68 | +3.20% |
| November 2025 | $129.38 | $135.35 | $126.73 | $135.35 | +4.62% |
| October 2025 | $127.70 | $140.42 | $126.96 | $129.38 | +1.32% |
Kinesis Gold daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $132.97 | $133.24 | $132.97 | $133.24 | -0.15% |
| Oct 5, 2026 | $134.82 | $134.82 | $133.44 | $133.44 | -1.03% |
| Oct 4, 2026 | $135.16 | $135.16 | $134.82 | $134.82 | -0.25% |
| Oct 3, 2026 | $135.00 | $135.16 | $135.00 | $135.16 | +0.12% |
| Oct 2, 2026 | $134.14 | $135.00 | $134.14 | $135.00 | +0.64% |
| Oct 1, 2026 | $134.73 | $134.73 | $134.14 | $134.14 | -0.44% |
| Sep 30, 2026 | $132.87 | $134.73 | $132.87 | $134.73 | +1.40% |
| Sep 29, 2026 | $137.22 | $137.22 | $132.87 | $132.87 | -3.17% |
| Sep 28, 2026 | $140.24 | $140.24 | $137.22 | $137.22 | -2.15% |
| Sep 27, 2026 | $139.54 | $140.24 | $139.54 | $140.24 | +0.50% |
| Sep 26, 2026 | $137.28 | $139.54 | $137.28 | $139.54 | +1.64% |
| Sep 25, 2026 | $138.11 | $138.11 | $137.28 | $137.28 | -0.59% |
| Sep 24, 2026 | $140.43 | $140.43 | $138.11 | $138.11 | -1.65% |
| Sep 23, 2026 | $141.05 | $141.05 | $140.43 | $140.43 | -0.44% |
| Sep 22, 2026 | $140.89 | $141.05 | $140.89 | $141.05 | +0.11% |
| Sep 21, 2026 | $142.66 | $142.66 | $140.89 | $140.89 | -1.24% |
| Sep 20, 2026 | $141.03 | $142.66 | $141.03 | $142.66 | +1.15% |
| Sep 19, 2026 | $140.28 | $141.03 | $140.28 | $141.03 | +0.54% |
| Sep 18, 2026 | $137.68 | $140.28 | $137.68 | $140.28 | +1.89% |
| Sep 17, 2026 | $137.55 | $137.68 | $137.55 | $137.68 | +0.10% |
| Sep 16, 2026 | $138.58 | $138.58 | $137.55 | $137.55 | -0.75% |
| Sep 15, 2026 | $140.75 | $140.75 | $138.58 | $138.58 | -1.54% |
| Sep 14, 2026 | $140.60 | $140.75 | $140.60 | $140.75 | +0.10% |
| Sep 13, 2026 | $140.73 | $140.73 | $140.60 | $140.60 | -0.09% |
| Sep 12, 2026 | $138.79 | $140.73 | $138.79 | $140.73 | +1.40% |
| Sep 11, 2026 | $141.23 | $141.23 | $138.79 | $138.79 | -1.73% |
| Sep 10, 2026 | $140.21 | $141.23 | $140.21 | $141.23 | +0.73% |
| Sep 9, 2026 | $142.51 | $142.51 | $140.21 | $140.21 | -1.62% |
| Sep 8, 2026 | $142.58 | $142.58 | $142.51 | $142.51 | -0.05% |
| Sep 7, 2026 | $144.59 | $144.59 | $142.58 | $142.58 | -1.39% |
Kinesis Gold reached its all-time high of $182.63 on Mar 1, 2026, while its lowest recorded price in our dataset is $126.54. All values are in US dollars and use daily closes from major exchanges.