KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.696	0.696	0.642	0.642	0.642	12,878,266
2024-06-12	0.644	0.696	0.640	0.644	0.644	3,128,502
2024-06-11	0.698	0.700	0.640	0.644	0.644	14,530,826
2024-06-10	0.630	0.700	0.630	0.669	0.669	16,977,412
2024-06-07	0.654	0.698	0.632	0.650	0.650	14,570,672
2024-06-06	0.642	0.698	0.634	0.640	0.640	33,959,276
2024-06-05	0.650	0.696	0.632	0.636	0.636	16,347,256
2024-06-04	0.634	0.700	0.630	0.642	0.642	14,995,342
2024-06-03	0.660	0.700	0.632	0.640	0.640	25,240,332
2024-05-31	0.620	0.696	0.606	0.630	0.630	35,361,212
2024-05-30	0.632	0.680	0.610	0.610	0.610	33,336,463
2024-05-29	0.640	0.700	0.616	0.630	0.630	30,834,488
2024-05-28	0.644	0.700	0.630	0.640	0.640	52,672,281
2024-05-24	0.674	0.740	0.636	0.656	0.656	59,105,810
2024-05-23	0.714	0.746	0.656	0.696	0.696	80,980,809
2024-05-22	0.722	0.778	0.710	0.710	0.710	44,293,900
2024-05-21	0.770	0.818	0.720	0.720	0.720	69,760,244
2024-05-20	0.790	0.900	0.732	0.763	0.763	320,596,078
2024-05-17	0.750	0.750	0.704	0.722	0.722	31,177,207
2024-05-16	0.740	0.780	0.716	0.716	0.716	73,486,890
2024-05-15	0.740	0.750	0.714	0.730	0.730	68,779,489
2024-05-14	0.720	0.738	0.706	0.720	0.720	99,771,577
2024-05-13	0.714	0.748	0.700	0.720	0.720	73,472,923
2024-05-10	0.700	0.737	0.662	0.710	0.710	94,643,986
2024-05-09	0.644	0.696	0.620	0.680	0.680	153,744,590
2024-05-08	0.600	0.668	0.594	0.622	0.622	134,509,782
2024-05-07	0.578	0.634	0.552	0.592	0.592	132,135,758
2024-05-03	0.538	0.550	0.538	0.541	0.541	7,358,495
2024-05-02	0.540	0.548	0.532	0.539	0.539	9,778,662
2024-05-01	0.526	0.548	0.526	0.530	0.530	7,153,120
2024-04-30	0.520	0.548	0.502	0.535	0.535	14,249,402
2024-04-29	0.550	0.550	0.513	0.534	0.534	30,563,764
2024-04-26	0.534	0.550	0.504	0.526	0.526	51,998,531
2024-04-25	0.550	0.586	0.534	0.536	0.536	29,220,732
2024-04-24	0.560	0.586	0.548	0.550	0.550	2,745,871
2024-04-23	0.552	0.588	0.543	0.550	0.550	12,596,520
2024-04-22	0.580	0.588	0.554	0.566	0.566	4,226,652
2024-04-19	0.540	0.568	0.540	0.554	0.554	28,970,836
2024-04-18	0.556	0.580	0.536	0.540	0.540	56,830,238
2024-04-17	0.570	0.580	0.554	0.554	0.554	19,996,145
2024-04-16	0.580	0.586	0.557	0.558	0.558	41,665,957
2024-04-15	0.580	0.591	0.574	0.576	0.576	30,158,367
2024-04-12	0.580	0.596	0.563	0.578	0.578	61,106,818
2024-04-11	0.580	0.596	0.560	0.580	0.580	48,842,663
2024-04-10	0.570	0.588	0.558	0.575	0.575	56,483,959
2024-04-09	0.540	0.578	0.538	0.566	0.566	60,554,849
2024-04-08	0.560	0.563	0.537	0.538	0.538	121,586,317
2024-04-05	0.564	0.588	0.541	0.548	0.548	33,879,861
2024-04-04	0.578	0.580	0.552	0.565	0.565	36,064,740
2024-04-03	0.560	0.598	0.550	0.567	0.567	33,246,981
2024-04-02	0.562	0.600	0.560	0.560	0.560	25,307,582
2024-03-28	0.596	0.596	0.550	0.557	0.557	30,397,841
2024-03-27	0.564	0.598	0.560	0.572	0.572	17,971,974
2024-03-26	0.596	0.598	0.560	0.566	0.566	45,505,510
2024-03-25	0.570	0.580	0.552	0.574	0.574	54,991,734
2024-03-22	0.550	0.568	0.530	0.555	0.555	17,709,175
2024-03-21	0.568	0.568	0.550	0.557	0.557	11,664,942
2024-03-20	0.570	0.580	0.552	0.558	0.558	21,431,154
2024-03-19	0.570	0.584	0.565	0.571	0.571	10,471,983
2024-03-18	0.580	0.584	0.570	0.576	0.576	24,083,246

← NewerPage 11 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.