KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.660	0.700	0.624	0.662	0.662	13,069,485
2023-09-25	0.650	0.698	0.624	0.639	0.639	14,349,924
2023-09-22	0.700	0.700	0.624	0.675	0.675	4,517,707
2023-09-21	0.670	0.700	0.610	0.684	0.684	11,014,414
2023-09-20	0.668	0.700	0.610	0.680	0.680	7,868,865
2023-09-19	0.764	0.788	0.630	0.660	0.660	17,275,651
2023-09-18	0.700	0.720	0.632	0.695	0.695	30,083,069
2023-09-15	0.672	0.720	0.634	0.707	0.707	46,876,905
2023-09-14	0.678	0.700	0.642	0.686	0.686	12,883,406
2023-09-13	0.690	0.700	0.630	0.690	0.690	36,364,317
2023-09-12	0.648	0.768	0.562	0.679	0.679	88,306,142
2023-09-11	0.648	0.650	0.580	0.632	0.632	36,336,331
2023-09-08	0.598	0.630	0.548	0.617	0.617	15,925,980
2023-09-07	0.590	0.648	0.552	0.570	0.570	13,317,177
2023-09-06	0.546	0.601	0.540	0.587	0.587	34,013,859
2023-09-05	0.542	0.608	0.540	0.561	0.561	15,766,885
2023-09-04	0.528	0.578	0.528	0.563	0.563	14,296,672
2023-09-01	0.532	0.550	0.512	0.541	0.541	9,698,961
2023-08-31	0.534	0.590	0.514	0.529	0.529	11,891,347
2023-08-30	0.570	0.628	0.535	0.551	0.551	20,630,712
2023-08-29	0.590	0.650	0.570	0.595	0.595	10,541,346
2023-08-25	0.558	0.596	0.524	0.596	0.596	28,129,640
2023-08-24	0.550	0.578	0.530	0.553	0.553	6,096,112
2023-08-23	0.514	0.578	0.514	0.554	0.554	6,042,774
2023-08-22	0.540	0.578	0.530	0.556	0.556	6,662,819
2023-08-21	0.560	0.580	0.512	0.535	0.535	12,662,504
2023-08-18	0.550	0.580	0.520	0.559	0.559	8,035,987
2023-08-17	0.562	0.618	0.518	0.567	0.567	8,498,644
2023-08-16	0.602	0.646	0.572	0.576	0.576	10,304,936
2023-08-15	0.646	0.646	0.570	0.590	0.590	3,564,984
2023-08-14	0.650	0.650	0.554	0.615	0.615	10,416,675
2023-08-11	0.620	0.628	0.554	0.606	0.606	4,066,434
2023-08-10	0.610	0.610	0.610	0.610	0.610	6,816,409
2023-08-09	0.594	0.648	0.594	0.615	0.615	5,121,251
2023-08-08	0.550	0.648	0.550	0.608	0.608	12,920,788
2023-08-07	0.620	0.656	0.555	0.610	0.610	17,096,486
2023-08-04	0.650	0.678	0.618	0.639	0.639	43,577,199
2023-08-03	0.668	0.678	0.620	0.644	0.644	7,079,074
2023-08-02	0.640	0.650	0.610	0.628	0.628	5,527,210
2023-08-01	0.630	0.668	0.602	0.625	0.625	8,531,249
2023-07-31	0.610	0.648	0.554	0.634	0.634	17,834,112
2023-07-28	0.550	0.618	0.550	0.603	0.603	4,774,977
2023-07-27	0.622	0.638	0.552	0.604	0.604	64,857,693
2023-07-26	0.630	0.634	0.572	0.619	0.619	15,922,858
2023-07-25	0.580	0.648	0.530	0.609	0.609	12,384,420
2023-07-24	0.570	0.580	0.531	0.563	0.563	20,910,520
2023-07-21	0.540	0.580	0.533	0.560	0.560	5,240,821
2023-07-20	0.570	0.590	0.522	0.548	0.548	18,004,379
2023-07-19	0.550	0.590	0.522	0.566	0.566	10,981,195
2023-07-18	0.542	0.590	0.522	0.560	0.560	3,090,267
2023-07-17	0.540	0.588	0.522	0.555	0.555	4,995,801
2023-07-14	0.550	0.580	0.526	0.540	0.540	10,862,475
2023-07-13	0.532	0.558	0.530	0.549	0.549	17,867,836
2023-07-12	0.580	0.580	0.552	0.568	0.568	5,528,554
2023-07-11	0.552	0.605	0.550	0.565	0.565	3,380,385
2023-07-10	0.580	0.658	0.537	0.565	0.565	10,208,309
2023-07-07	0.548	0.580	0.520	0.561	0.561	15,888,359
2023-07-06	0.560	0.580	0.530	0.553	0.553	29,127,770
2023-07-05	0.568	0.600	0.552	0.570	0.570	3,115,042
2023-07-04	0.580	0.600	0.560	0.569	0.569	3,211,119

← NewerPage 14 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.