KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.594	0.600	0.560	0.577	0.577	28,260,718
2024-03-14	0.578	0.578	0.560	0.574	0.574	3,161,634
2024-03-13	0.562	0.578	0.560	0.566	0.566	8,348,102
2024-03-12	0.578	0.580	0.565	0.566	0.566	11,518,971
2024-03-11	0.568	0.580	0.550	0.570	0.570	55,605,140
2024-03-08	0.574	0.600	0.564	0.566	0.566	76,036,261
2024-03-07	0.564	0.580	0.544	0.568	0.568	93,117,588
2024-03-06	0.604	0.620	0.560	0.576	0.576	150,250,810
2024-03-05	0.600	0.639	0.562	0.590	0.590	554,050,576
2024-03-04	0.770	0.840	0.758	0.760	0.760	23,778,407
2024-03-01	0.802	0.848	0.770	0.790	0.790	19,453,293
2024-02-29	0.750	0.848	0.730	0.820	0.820	38,835,426
2024-02-28	0.778	0.850	0.753	0.767	0.767	16,411,526
2024-02-27	0.870	0.910	0.752	0.811	0.811	61,483,888
2024-02-26	0.758	0.920	0.724	0.870	0.870	114,253,482
2024-02-23	0.720	0.758	0.658	0.741	0.741	34,274,462
2024-02-22	0.700	0.744	0.686	0.728	0.728	12,930,064
2024-02-21	0.692	0.748	0.680	0.699	0.699	31,293,442
2024-02-20	0.748	0.750	0.665	0.680	0.680	33,282,189
2024-02-19	0.670	0.750	0.610	0.701	0.701	51,649,498
2024-02-16	0.620	0.670	0.620	0.646	0.646	12,128,464
2024-02-15	0.650	0.668	0.612	0.651	0.651	17,069,477
2024-02-14	0.660	0.670	0.626	0.654	0.654	14,424,921
2024-02-13	0.620	0.680	0.600	0.650	0.650	69,252,094
2024-02-12	0.562	0.608	0.550	0.573	0.573	16,434,489
2024-02-09	0.620	0.620	0.560	0.580	0.580	11,242,815
2024-02-08	0.628	0.630	0.590	0.609	0.609	4,685,879
2024-02-07	0.602	0.630	0.582	0.610	0.610	6,079,744
2024-02-06	0.602	0.648	0.592	0.615	0.615	13,297,764
2024-02-05	0.620	0.650	0.602	0.620	0.620	14,820,909
2024-02-02	0.602	0.650	0.602	0.634	0.634	7,967,248
2024-02-01	0.650	0.658	0.629	0.637	0.637	4,802,583
2024-01-31	0.658	0.660	0.604	0.635	0.635	10,512,168
2024-01-30	0.650	0.678	0.616	0.644	0.644	7,391,382
2024-01-29	0.604	0.634	0.585	0.608	0.608	18,109,587
2024-01-26	0.620	0.658	0.612	0.631	0.631	9,094,442
2024-01-25	0.678	0.678	0.620	0.639	0.639	4,379,988
2024-01-24	0.602	0.678	0.602	0.645	0.645	8,116,591
2024-01-23	0.614	0.658	0.614	0.639	0.639	4,819,942
2024-01-22	0.676	0.676	0.622	0.640	0.640	4,086,543
2024-01-19	0.660	0.678	0.610	0.647	0.647	8,247,019
2024-01-18	0.658	0.750	0.613	0.669	0.669	46,081,668
2024-01-17	0.651	0.695	0.642	0.664	0.664	4,050,413
2024-01-16	0.632	0.698	0.622	0.669	0.669	2,268,306
2024-01-15	0.678	0.700	0.640	0.661	0.661	5,334,494
2024-01-12	0.650	0.698	0.645	0.672	0.672	11,161,412
2024-01-11	0.640	0.698	0.608	0.670	0.670	35,167,554
2024-01-10	0.660	0.698	0.583	0.627	0.627	62,266,069
2024-01-09	0.630	0.680	0.604	0.608	0.608	8,797,546
2024-01-08	0.612	0.706	0.602	0.625	0.625	19,052,077
2024-01-05	0.676	0.706	0.637	0.670	0.670	7,706,645
2024-01-04	0.662	0.700	0.636	0.675	0.675	10,201,805
2024-01-03	0.652	0.738	0.626	0.671	0.671	8,542,751
2024-01-02	0.680	0.746	0.642	0.676	0.676	5,666,812
2023-12-29	0.686	0.738	0.614	0.642	0.642	4,687,449
2023-12-28	0.668	0.748	0.614	0.651	0.651	7,215,297
2023-12-27	0.700	0.748	0.614	0.652	0.652	5,956,050
2023-12-22	0.650	0.686	0.615	0.665	0.665	9,077,813
2023-12-21	0.680	0.680	0.578	0.612	0.612	48,134,098
2023-12-20	0.680	0.703	0.600	0.657	0.657	44,912,946

← NewerPage 12 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.