KEFI Gold and Copper Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.580	0.590	0.572	0.586	0.586	33,705,962
2024-09-05	0.580	0.618	0.574	0.579	0.579	15,931,433
2024-09-04	0.572	0.598	0.555	0.575	0.575	27,954,510
2024-09-03	0.590	0.610	0.573	0.586	0.586	3,965,503
2024-09-02	0.590	0.610	0.572	0.589	0.589	13,304,082
2024-08-30	0.608	0.608	0.561	0.576	0.576	18,463,716
2024-08-29	0.596	0.598	0.572	0.579	0.579	12,005,018
2024-08-28	0.618	0.618	0.572	0.576	0.576	17,503,861
2024-08-27	0.590	0.620	0.570	0.570	0.570	41,063,657
2024-08-23	0.600	0.620	0.581	0.588	0.588	19,261,587
2024-08-22	0.598	0.598	0.582	0.587	0.587	34,736,905
2024-08-21	0.618	0.618	0.570	0.585	0.585	19,321,038
2024-08-20	0.570	0.605	0.570	0.581	0.581	77,680,419
2024-08-19	0.588	0.596	0.555	0.574	0.574	11,904,742
2024-08-16	0.568	0.588	0.542	0.570	0.570	25,034,680
2024-08-15	0.588	0.588	0.540	0.557	0.557	9,755,033
2024-08-14	0.550	0.590	0.532	0.552	0.552	41,361,792
2024-08-13	0.570	0.574	0.536	0.548	0.548	64,141,058
2024-08-12	0.584	0.646	0.566	0.572	0.572	19,744,716
2024-08-09	0.582	0.648	0.575	0.585	0.585	9,183,603
2024-08-08	0.570	0.608	0.570	0.584	0.584	18,520,116
2024-08-07	0.570	0.616	0.570	0.587	0.587	9,272,231
2024-08-06	0.588	0.646	0.576	0.580	0.580	8,900,712
2024-08-05	0.590	0.620	0.566	0.590	0.590	19,121,809
2024-08-02	0.600	0.638	0.582	0.596	0.596	2,738,720
2024-08-01	0.620	0.650	0.582	0.600	0.600	18,910,582
2024-07-31	0.610	0.630	0.590	0.614	0.614	34,362,756
2024-07-30	0.620	0.640	0.584	0.602	0.602	42,435,319
2024-07-29	0.650	0.650	0.600	0.605	0.605	18,377,408
2024-07-26	0.612	0.648	0.575	0.605	0.605	32,536,705
2024-07-25	0.614	0.650	0.610	0.615	0.615	11,475,289
2024-07-24	0.636	0.636	0.610	0.621	0.621	9,748,503
2024-07-23	0.648	0.698	0.602	0.622	0.622	24,834,165
2024-07-22	0.700	0.700	0.630	0.658	0.658	31,913,451
2024-07-19	0.696	0.700	0.670	0.680	0.680	12,852,193
2024-07-18	0.684	0.698	0.652	0.682	0.682	18,770,732
2024-07-17	0.650	0.668	0.632	0.652	0.652	9,356,057
2024-07-16	0.640	0.658	0.639	0.644	0.644	4,719,800
2024-07-15	0.658	0.658	0.632	0.650	0.650	10,609,388
2024-07-12	0.614	0.658	0.610	0.650	0.650	54,138,597
2024-07-11	0.612	0.646	0.610	0.629	0.629	7,866,433
2024-07-10	0.630	0.648	0.612	0.622	0.622	5,438,546
2024-07-09	0.612	0.650	0.612	0.630	0.630	11,029,642
2024-07-08	0.602	0.650	0.602	0.629	0.629	6,039,219
2024-07-05	0.600	0.648	0.600	0.610	0.610	6,254,964
2024-07-04	0.616	0.648	0.592	0.626	0.626	13,462,002
2024-07-03	0.602	0.636	0.575	0.590	0.590	24,459,857
2024-07-02	0.648	0.648	0.602	0.624	0.624	5,725,893
2024-07-01	0.610	0.648	0.610	0.630	0.630	4,243,836
2024-06-28	0.648	0.648	0.610	0.630	0.630	5,594,319
2024-06-27	0.648	0.648	0.610	0.629	0.629	2,481,293
2024-06-26	0.620	0.648	0.602	0.624	0.624	6,122,653
2024-06-25	0.648	0.648	0.612	0.635	0.635	3,124,464
2024-06-24	0.620	0.648	0.610	0.620	0.620	5,427,361
2024-06-21	0.620	0.650	0.610	0.622	0.622	16,293,009
2024-06-20	0.618	0.668	0.610	0.610	0.610	16,618,813
2024-06-19	0.644	0.668	0.610	0.632	0.632	7,653,511
2024-06-18	0.668	0.670	0.612	0.645	0.645	5,210,787
2024-06-17	0.630	0.668	0.609	0.610	0.610	15,542,528
2024-06-14	0.642	0.698	0.630	0.630	0.630	34,802,605

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.