KEFI Gold and Copper Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.016 | 1.026 | 0.991 | 1.006 | 1.006 | 11,773,269 |
| 2026-07-29 | 1.004 | 1.028 | 0.987 | 1.008 | 1.008 | 11,539,112 |
| 2026-07-28 | 1.020 | 1.034 | 0.983 | 1.020 | 1.020 | 19,810,430 |
| 2026-07-27 | 1.038 | 1.044 | 1.002 | 1.020 | 1.020 | 8,902,137 |
| 2026-07-24 | 0.997 | 1.048 | 0.979 | 1.014 | 1.014 | 57,251,940 |
| 2026-07-23 | 1.080 | 1.088 | 0.981 | 0.981 | 0.981 | 32,046,715 |
| 2026-07-22 | 1.052 | 1.118 | 1.022 | 1.024 | 1.024 | 24,557,039 |
| 2026-07-21 | 1.040 | 1.070 | 1.009 | 1.032 | 1.032 | 33,480,688 |
| 2026-07-20 | 1.010 | 1.070 | 1.010 | 1.030 | 1.030 | 21,771,543 |
| 2026-07-17 | 1.022 | 1.070 | 1.006 | 1.010 | 1.010 | 37,249,345 |
| 2026-07-16 | 1.042 | 1.096 | 1.018 | 1.036 | 1.036 | 16,055,493 |
| 2026-07-15 | 1.042 | 1.082 | 1.040 | 1.040 | 1.040 | 11,512,754 |
| 2026-07-14 | 1.032 | 1.080 | 1.010 | 1.046 | 1.046 | 34,077,801 |
| 2026-07-13 | 1.060 | 1.060 | 0.995 | 1.008 | 1.008 | 38,944,297 |
| 2026-07-10 | 1.016 | 1.050 | 1.016 | 1.020 | 1.020 | 30,874,909 |
| 2026-07-09 | 1.050 | 1.080 | 1.009 | 1.016 | 1.016 | 31,426,856 |
| 2026-07-08 | 1.062 | 1.098 | 1.002 | 1.014 | 1.014 | 46,436,799 |
| 2026-07-07 | 1.060 | 1.117 | 1.060 | 1.064 | 1.064 | 32,987,680 |
| 2026-07-06 | 1.080 | 1.112 | 1.048 | 1.060 | 1.060 | 40,479,773 |
| 2026-07-03 | 1.056 | 1.098 | 1.040 | 1.044 | 1.044 | 45,347,636 |
| 2026-07-02 | 1.048 | 1.090 | 1.014 | 1.070 | 1.070 | 55,482,703 |
| 2026-07-01 | 1.000 | 1.050 | 0.983 | 1.030 | 1.030 | 57,430,098 |
| 2026-06-30 | 1.036 | 1.068 | 1.020 | 1.050 | 1.050 | 31,758,992 |
| 2026-06-29 | 1.010 | 1.064 | 1.010 | 1.050 | 1.050 | 34,232,734 |
| 2026-06-26 | 1.044 | 1.050 | 0.982 | 1.048 | 1.048 | 67,667,974 |
| 2026-06-25 | 1.040 | 1.068 | 1.010 | 1.020 | 1.020 | 41,461,133 |
| 2026-06-24 | 1.070 | 1.082 | 1.015 | 1.060 | 1.060 | 80,874,537 |
| 2026-06-23 | 1.030 | 1.072 | 1.014 | 1.044 | 1.044 | 66,094,812 |
| 2026-06-22 | 1.088 | 1.150 | 1.050 | 1.050 | 1.050 | 54,242,797 |
| 2026-06-19 | 1.136 | 1.150 | 1.030 | 1.088 | 1.088 | 71,745,594 |
| 2026-06-18 | 1.126 | 1.228 | 1.110 | 1.136 | 1.136 | 77,048,688 |
| 2026-06-17 | 1.112 | 1.140 | 1.107 | 1.140 | 1.140 | 20,360,419 |
| 2026-06-16 | 1.118 | 1.174 | 1.108 | 1.118 | 1.118 | 62,799,930 |
| 2026-06-15 | 1.140 | 1.180 | 1.110 | 1.136 | 1.136 | 79,921,289 |
| 2026-06-12 | 1.040 | 1.116 | 1.020 | 1.098 | 1.098 | 68,100,040 |
| 2026-06-11 | 1.060 | 1.080 | 0.985 | 1.040 | 1.040 | 222,063,796 |
| 2026-06-10 | 1.122 | 1.138 | 1.000 | 1.040 | 1.040 | 289,761,211 |
| 2026-06-09 | 1.142 | 1.176 | 1.084 | 1.096 | 1.096 | 53,468,980 |
| 2026-06-08 | 1.146 | 1.168 | 1.112 | 1.152 | 1.152 | 64,564,465 |
| 2026-06-05 | 1.152 | 1.198 | 1.120 | 1.144 | 1.144 | 51,705,060 |
| 2026-06-04 | 1.184 | 1.226 | 1.150 | 1.170 | 1.170 | 45,910,567 |
| 2026-06-03 | 1.172 | 1.236 | 1.165 | 1.184 | 1.184 | 33,751,476 |
| 2026-06-02 | 1.210 | 1.250 | 1.185 | 1.198 | 1.198 | 54,644,711 |
| 2026-06-01 | 1.230 | 1.278 | 1.160 | 1.200 | 1.200 | 68,335,055 |
| 2026-05-29 | 1.180 | 1.250 | 1.176 | 1.234 | 1.234 | 67,698,982 |
| 2026-05-28 | 1.202 | 1.250 | 1.160 | 1.190 | 1.190 | 69,452,387 |
| 2026-05-27 | 1.220 | 1.274 | 1.118 | 1.250 | 1.250 | 119,786,376 |
| 2026-05-26 | 1.140 | 1.215 | 1.124 | 1.190 | 1.190 | 126,574,203 |
| 2026-05-22 | 1.140 | 1.150 | 1.102 | 1.140 | 1.140 | 61,547,780 |
| 2026-05-21 | 1.180 | 1.180 | 1.090 | 1.126 | 1.126 | 127,097,344 |
| 2026-05-20 | 1.184 | 1.218 | 1.110 | 1.164 | 1.164 | 134,131,406 |
| 2026-05-19 | 1.246 | 1.288 | 1.170 | 1.188 | 1.188 | 80,541,125 |
| 2026-05-18 | 1.240 | 1.298 | 1.214 | 1.248 | 1.248 | 77,743,484 |
| 2026-05-15 | 1.284 | 1.290 | 1.225 | 1.240 | 1.240 | 95,720,018 |
| 2026-05-14 | 1.292 | 1.318 | 1.266 | 1.280 | 1.280 | 122,461,454 |
| 2026-05-13 | 1.320 | 1.320 | 1.270 | 1.286 | 1.286 | 362,626,365 |
| 2026-05-12 | 1.300 | 1.330 | 1.272 | 1.290 | 1.290 | 77,524,992 |
| 2026-05-11 | 1.300 | 1.340 | 1.257 | 1.294 | 1.294 | 61,991,281 |
| 2026-05-08 | 1.360 | 1.400 | 1.282 | 1.296 | 1.296 | 45,483,628 |
| 2026-05-07 | 1.320 | 1.380 | 1.298 | 1.350 | 1.350 | 104,782,197 |
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.