KEFI Gold and Copper Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.300 | 1.396 | 1.272 | 1.292 | 1.292 | 116,709,170 |
| 2026-05-05 | 1.342 | 1.390 | 1.304 | 1.324 | 1.324 | 60,792,320 |
| 2026-05-01 | 1.450 | 1.450 | 1.308 | 1.350 | 1.350 | 125,552,796 |
| 2026-04-30 | 1.322 | 1.418 | 1.300 | 1.410 | 1.410 | 82,081,242 |
| 2026-04-29 | 1.320 | 1.340 | 1.262 | 1.280 | 1.280 | 80,890,703 |
| 2026-04-28 | 1.380 | 1.420 | 1.274 | 1.280 | 1.280 | 117,901,508 |
| 2026-04-27 | 1.428 | 1.444 | 1.364 | 1.390 | 1.390 | 31,504,480 |
| 2026-04-24 | 1.546 | 1.546 | 1.384 | 1.420 | 1.420 | 119,289,286 |
| 2026-04-23 | 1.594 | 1.600 | 1.441 | 1.492 | 1.492 | 57,159,639 |
| 2026-04-22 | 1.550 | 1.590 | 1.422 | 1.590 | 1.590 | 100,183,715 |
| 2026-04-21 | 1.550 | 1.550 | 1.450 | 1.496 | 1.496 | 114,804,203 |
| 2026-04-20 | 1.410 | 1.526 | 1.362 | 1.462 | 1.462 | 126,424,703 |
| 2026-04-17 | 1.412 | 1.464 | 1.384 | 1.400 | 1.400 | 41,441,035 |
| 2026-04-16 | 1.382 | 1.452 | 1.368 | 1.392 | 1.392 | 101,599,752 |
| 2026-04-15 | 1.570 | 1.570 | 1.348 | 1.380 | 1.380 | 101,727,092 |
| 2026-04-14 | 1.384 | 1.568 | 1.368 | 1.470 | 1.470 | 150,501,406 |
| 2026-04-13 | 1.500 | 1.500 | 1.370 | 1.384 | 1.384 | 108,039,602 |
| 2026-04-10 | 1.388 | 1.540 | 1.338 | 1.460 | 1.460 | 194,491,540 |
| 2026-04-09 | 1.308 | 1.380 | 1.274 | 1.338 | 1.338 | 96,951,411 |
| 2026-04-08 | 1.242 | 1.360 | 1.242 | 1.320 | 1.320 | 320,155,297 |
| 2026-04-07 | 1.240 | 1.268 | 1.170 | 1.200 | 1.200 | 215,030,594 |
| 2026-04-02 | 1.140 | 1.200 | 1.135 | 1.165 | 1.165 | 104,441,313 |
| 2026-04-01 | 1.150 | 1.245 | 1.150 | 1.170 | 1.170 | 129,789,398 |
| 2026-03-31 | 1.150 | 1.195 | 1.114 | 1.165 | 1.165 | 67,909,219 |
| 2026-03-30 | 1.180 | 1.180 | 1.100 | 1.135 | 1.135 | 72,721,023 |
| 2026-03-27 | 1.130 | 1.180 | 1.080 | 1.140 | 1.140 | 108,625,543 |
| 2026-03-26 | 1.150 | 1.190 | 1.098 | 1.145 | 1.145 | 105,514,965 |
| 2026-03-25 | 1.200 | 1.245 | 1.129 | 1.150 | 1.150 | 210,785,576 |
| 2026-03-24 | 1.200 | 1.245 | 1.115 | 1.120 | 1.120 | 159,828,703 |
| 2026-03-23 | 1.180 | 1.225 | 1.040 | 1.180 | 1.180 | 368,499,188 |
| 2026-03-20 | 1.260 | 1.345 | 1.200 | 1.205 | 1.205 | 275,931,348 |
| 2026-03-19 | 1.505 | 1.595 | 1.310 | 1.395 | 1.395 | 174,586,310 |
| 2026-03-18 | 1.635 | 1.685 | 1.480 | 1.540 | 1.540 | 87,407,699 |
| 2026-03-17 | 1.650 | 1.700 | 1.585 | 1.635 | 1.635 | 17,867,680 |
| 2026-03-16 | 1.745 | 1.745 | 1.560 | 1.665 | 1.665 | 34,373,488 |
| 2026-03-13 | 1.665 | 1.745 | 1.570 | 1.680 | 1.680 | 30,131,972 |
| 2026-03-12 | 1.685 | 1.745 | 1.620 | 1.650 | 1.650 | 36,514,630 |
| 2026-03-11 | 1.685 | 1.750 | 1.565 | 1.695 | 1.695 | 38,684,063 |
| 2026-03-10 | 1.625 | 1.685 | 1.505 | 1.685 | 1.685 | 74,133,266 |
| 2026-03-09 | 1.565 | 1.675 | 1.480 | 1.565 | 1.565 | 95,228,000 |
| 2026-03-06 | 1.685 | 1.745 | 1.550 | 1.605 | 1.605 | 208,868,691 |
| 2026-03-05 | 1.760 | 1.845 | 1.655 | 1.710 | 1.710 | 62,804,293 |
| 2026-03-04 | 1.675 | 1.795 | 1.620 | 1.750 | 1.750 | 23,392,499 |
| 2026-03-03 | 1.765 | 1.845 | 1.655 | 1.690 | 1.690 | 95,676,891 |
| 2026-03-02 | 1.870 | 1.935 | 1.711 | 1.750 | 1.750 | 111,175,297 |
| 2026-02-27 | 1.880 | 1.945 | 1.755 | 1.840 | 1.840 | 52,936,182 |
| 2026-02-26 | 1.890 | 1.890 | 1.760 | 1.880 | 1.880 | 71,157,988 |
| 2026-02-25 | 1.800 | 1.890 | 1.750 | 1.875 | 1.875 | 77,677,100 |
| 2026-02-24 | 1.850 | 1.875 | 1.750 | 1.795 | 1.795 | 124,343,602 |
| 2026-02-23 | 1.880 | 1.935 | 1.780 | 1.810 | 1.810 | 90,856,977 |
| 2026-02-20 | 1.850 | 1.920 | 1.644 | 1.875 | 1.875 | 175,667,083 |
| 2026-02-19 | 2.000 | 2.030 | 1.780 | 1.780 | 1.780 | 150,166,678 |
| 2026-02-18 | 1.865 | 2.000 | 1.865 | 1.980 | 1.980 | 131,250,385 |
| 2026-02-17 | 1.930 | 2.020 | 1.810 | 1.865 | 1.865 | 86,888,922 |
| 2026-02-16 | 1.810 | 2.070 | 1.810 | 1.935 | 1.935 | 237,142,500 |
| 2026-02-13 | 1.740 | 1.895 | 1.655 | 1.850 | 1.850 | 199,715,731 |
| 2026-02-12 | 1.685 | 1.790 | 1.615 | 1.730 | 1.730 | 151,878,181 |
| 2026-02-11 | 1.525 | 1.750 | 1.500 | 1.640 | 1.640 | 202,591,660 |
| 2026-02-10 | 1.400 | 1.595 | 1.400 | 1.490 | 1.490 | 29,591,660 |
| 2026-02-09 | 1.425 | 1.595 | 1.400 | 1.560 | 1.560 | 80,207,070 |
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.