Kinesis Silver (KAG) Price History 2025

In 2025, Kinesis Silver opened at $51.2663 and closed the year at $75.6382, a change of +47.54%. The highest price was $82.7454 and the lowest $47.0058.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2025	$73.5702	—	—	$75.6382	2.81%	$995,680	$282,313,602
Dec 30, 2025	$82.7454	—	—	$73.5702	11.09%	$5,064,216	$268,174,523
Dec 29, 2025	$80.0890	—	—	$82.7454	3.32%	$1,758,944	$307,479,252
Dec 28, 2025	$79.4191	—	—	$80.0890	0.84%	$925,014	$298,088,939
Dec 27, 2025	$76.9636	—	—	$79.4191	3.19%	$2,465,346	$295,595,181
Dec 26, 2025	$72.9607	—	—	$76.9636	5.49%	$215,166	$286,455,645
Dec 25, 2025	$71.3697	—	—	$72.9607	2.23%	$1,349,212	$272,944,400
Dec 24, 2025	$69.3007	—	—	$71.3697	2.99%	$1,183,142	$264,674,456
Dec 23, 2025	$67.7485	—	—	$69.3007	2.29%	$1,190,579	$257,640,732
Dec 22, 2025	$67.6379	—	—	$67.7485	0.16%	$2,146,108	$252,444,295
Dec 21, 2025	$67.6424	—	—	$67.6379	0.01%	$96,966	$257,781,849
Dec 20, 2025	$66.0383	—	—	$67.6424	2.43%	$1,920,263	$251,762,524
Dec 19, 2025	$66.6979	—	—	$66.0383	0.99%	$484,312	$245,791,980
Dec 18, 2025	$64.0534	—	—	$66.6979	4.13%	$1,125,206	$247,668,408
Dec 17, 2025	$64.4640	—	—	$64.0534	0.64%	$422,849	$237,470,179
Dec 16, 2025	$62.3072	—	—	$64.4640	3.46%	$697,176	$239,932,539
Dec 15, 2025	$62.7644	—	—	$62.3072	0.73%	$202,768	$231,905,041
Dec 14, 2025	$63.5123	—	—	$62.7644	1.18%	$91,709	$233,606,706
Dec 13, 2025	$63.1893	—	—	$63.5123	0.51%	$1,368,522	$236,419,426
Dec 12, 2025	$61.9717	—	—	$63.1893	1.96%	$996,675	$235,250,238
Dec 11, 2025	$61.0062	—	—	$61.9717	1.58%	$747,713	$230,656,511
Dec 10, 2025	$57.9054	—	—	$61.0062	5.35%	$737,074	$227,062,689
Dec 9, 2025	$58.6735	—	—	$57.9054	1.31%	$311,279	$215,521,945
Dec 8, 2025	$58.8714	—	—	$58.6735	0.34%	$81,331	$218,130,083
Dec 7, 2025	$58.9684	—	—	$58.8714	0.16%	$21,905	$216,974,942
Dec 6, 2025	$57.3084	—	—	$58.9684	2.90%	$439,507	$219,482,639
Dec 5, 2025	$58.8016	—	—	$57.3084	2.54%	$359,986	$213,301,902
Dec 4, 2025	$58.5017	—	—	$58.8016	0.51%	$523,795	$218,840,269
Dec 3, 2025	$57.9191	—	—	$58.5017	1.01%	$839,068	$217,539,709
Dec 2, 2025	$57.4870	—	—	$57.9191	0.75%	$661,360	$215,572,878
Dec 1, 2025	$56.6452	—	—	$57.4870	1.49%	$1,128,607	$213,964,575
Nov 30, 2025	$56.3506	—	—	$56.6452	0.52%	$663,728	$212,023,271
Nov 29, 2025	$53.6498	—	—	$56.3506	5.03%	$1,301,470	$209,734,829
Nov 28, 2025	$53.4905	—	—	$53.6498	0.30%	$365,270	$199,440,101
Nov 27, 2025	$51.6985	—	—	$53.4905	3.47%	$994,122	$198,573,056
Nov 26, 2025	$51.2354	—	—	$51.6985	0.90%	$254,411	$192,420,113
Nov 25, 2025	$50.3097	—	—	$51.2354	1.84%	$205,216	$190,696,483
Nov 24, 2025	$50.2187	—	—	$50.3097	0.18%	$239,101	$187,234,392
Nov 23, 2025	$50.9358	—	—	$50.2187	1.41%	$28,753	$186,912,140
Nov 22, 2025	$50.7274	—	—	$50.9358	0.41%	$1,717,204	$186,938,515
Nov 21, 2025	$51.6391	—	—	$50.7274	1.77%	$284,033	$188,805,542
Nov 20, 2025	$51.1313	—	—	$51.6391	0.99%	$1,405,576	$192,203,098
Nov 19, 2025	$49.9988	—	—	$51.1313	2.27%	$330,417	$189,891,884
Nov 18, 2025	$51.0953	—	—	$49.9988	2.15%	$411,695	$186,093,817
Nov 17, 2025	$51.9895	—	—	$51.0953	1.72%	$170,940	$190,173,627
Nov 16, 2025	$51.2276	—	—	$51.9895	1.49%	$130,030	$193,491,901
Nov 15, 2025	$52.8232	—	—	$51.2276	3.02%	$1,282,278	$190,667,288
Nov 14, 2025	$53.3582	—	—	$52.8232	1.00%	$533,651	$196,605,952
Nov 13, 2025	$51.5806	—	—	$53.3582	3.45%	$2,120,544	$198,581,242
Nov 12, 2025	$50.7813	—	—	$51.5806	1.57%	$799,537	$191,980,569
Nov 11, 2025	$48.8250	—	—	$50.7813	4.01%	$764,772	$193,987,711
Nov 10, 2025	$49.2021	—	—	$48.8250	0.77%	$150,942	$186,514,414
Nov 9, 2025	$48.9594	—	—	$49.2021	0.50%	$30,264	$187,955,083
Nov 8, 2025	$48.4956	—	—	$48.9594	0.96%	$158,281	$187,028,088
Nov 7, 2025	$48.2749	—	—	$48.4956	0.46%	$526,868	$185,256,110
Nov 6, 2025	$47.5634	—	—	$48.2749	1.50%	$403,352	$184,413,074
Nov 5, 2025	$48.2132	—	—	$47.5634	1.35%	$416,434	$181,695,032
Nov 4, 2025	$48.7717	—	—	$48.2132	1.15%	$332,455	$184,177,305
Nov 3, 2025	$49.2431	—	—	$48.7717	0.96%	$47,451	$186,311,041
Nov 2, 2025	$48.9955	—	—	$49.2431	0.51%	$107,677	$184,142,778
Nov 1, 2025	$48.9222	—	—	$48.9955	0.15%	$276,287	$186,413,222
Oct 31, 2025	$47.0058	—	—	$48.9222	4.08%	$302,628	$186,862,882
Oct 30, 2025	$47.2234	—	—	$47.0058	0.46%	$461,655	$179,055,283
Oct 29, 2025	$47.0673	—	—	$47.2234	0.33%	$650,632	$179,928,614
Oct 28, 2025	$49.0457	—	—	$47.0673	4.03%	$611,222	$179,812,443
Oct 27, 2025	$49.4253	—	—	$49.0457	0.77%	$157,783	$187,327,517
Oct 26, 2025	$49.4223	—	—	$49.4253	0.01%	$723,513	$188,807,661
Oct 25, 2025	$49.0019	—	—	$49.4223	0.86%	$315,466	$184,836,689
Oct 24, 2025	$48.4455	—	—	$49.0019	1.15%	$324,174	$187,190,305
Oct 23, 2025	$48.7605	—	—	$48.4455	0.65%	$889,636	$185,064,755
Oct 22, 2025	$52.8413	—	—	$48.7605	7.72%	$1,307,041	$185,343,031
Oct 21, 2025	$52.1119	—	—	$52.8413	1.40%	$584,648	$201,857,150
Oct 20, 2025	$51.2663	—	—	$52.1119	1.65%	$800,219	$199,069,835
Oct 19, 2025	$51.2663	—	—	$51.2663	0.00%	$90,970	$195,847,209

About Kinesis Silver historical data

This page lists daily Kinesis Silver (KAG) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.