KEFI Gold and Copper Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.375 | 1.495 | 1.363 | 1.450 | 1.450 | 47,403,408 |
| 2026-02-05 | 1.590 | 1.595 | 1.377 | 1.385 | 1.385 | 59,006,077 |
| 2026-02-04 | 1.515 | 1.595 | 1.420 | 1.450 | 1.450 | 46,859,452 |
| 2026-02-03 | 1.420 | 1.600 | 1.410 | 1.500 | 1.500 | 145,949,297 |
| 2026-02-02 | 1.395 | 1.485 | 1.300 | 1.390 | 1.390 | 111,528,492 |
| 2026-01-30 | 1.555 | 1.645 | 1.450 | 1.460 | 1.460 | 162,415,995 |
| 2026-01-29 | 1.730 | 1.800 | 1.505 | 1.600 | 1.600 | 267,743,385 |
| 2026-01-28 | 1.500 | 1.680 | 1.480 | 1.660 | 1.660 | 280,517,720 |
| 2026-01-27 | 1.500 | 1.500 | 1.410 | 1.480 | 1.480 | 71,830,797 |
| 2026-01-26 | 1.400 | 1.550 | 1.400 | 1.470 | 1.470 | 174,506,797 |
| 2026-01-23 | 1.370 | 1.520 | 1.339 | 1.355 | 1.355 | 131,705,426 |
| 2026-01-22 | 1.495 | 1.495 | 1.320 | 1.325 | 1.325 | 64,689,107 |
| 2026-01-21 | 1.545 | 1.545 | 1.380 | 1.380 | 1.380 | 150,866,896 |
| 2026-01-20 | 1.330 | 1.400 | 1.305 | 1.375 | 1.375 | 96,914,961 |
| 2026-01-19 | 1.270 | 1.355 | 1.270 | 1.315 | 1.315 | 70,120,328 |
| 2026-01-16 | 1.290 | 1.295 | 1.250 | 1.260 | 1.260 | 37,458,962 |
| 2026-01-15 | 1.345 | 1.345 | 1.270 | 1.275 | 1.275 | 29,531,201 |
| 2026-01-14 | 1.370 | 1.415 | 1.270 | 1.290 | 1.290 | 79,619,598 |
| 2026-01-13 | 1.345 | 1.394 | 1.300 | 1.380 | 1.380 | 129,942,703 |
| 2026-01-12 | 1.250 | 1.356 | 1.204 | 1.295 | 1.295 | 142,664,891 |
| 2026-01-09 | 1.180 | 1.300 | 1.160 | 1.200 | 1.200 | 162,771,770 |
| 2026-01-08 | 1.190 | 1.244 | 1.160 | 1.185 | 1.185 | 52,340,941 |
| 2026-01-07 | 1.190 | 1.260 | 1.175 | 1.185 | 1.185 | 262,654,786 |
| 2026-01-06 | 1.290 | 1.333 | 1.167 | 1.180 | 1.180 | 239,944,000 |
| 2026-01-05 | 1.495 | 1.495 | 1.255 | 1.255 | 1.255 | 81,327,531 |
| 2026-01-02 | 1.330 | 1.400 | 1.315 | 1.330 | 1.330 | 135,980,127 |
| 2025-12-31 | 1.315 | 1.412 | 1.315 | 1.320 | 1.320 | 36,159,241 |
| 2025-12-30 | 1.340 | 1.340 | 1.295 | 1.320 | 1.320 | 56,038,398 |
| 2025-12-29 | 1.320 | 1.444 | 1.305 | 1.305 | 1.305 | 91,170,141 |
| 2025-12-24 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 48,331,901 |
| 2025-12-23 | 1.390 | 1.400 | 1.300 | 1.315 | 1.315 | 352,576,859 |
| 2025-12-22 | 1.450 | 1.645 | 1.400 | 1.445 | 1.445 | 117,723,247 |
| 2025-12-19 | 1.400 | 1.495 | 1.375 | 1.440 | 1.440 | 32,699,517 |
| 2025-12-18 | 1.405 | 1.480 | 1.350 | 1.445 | 1.445 | 40,563,800 |
| 2025-12-17 | 1.450 | 1.470 | 1.405 | 1.465 | 1.465 | 11,884,308 |
| 2025-12-16 | 1.470 | 1.550 | 1.450 | 1.450 | 1.450 | 49,090,367 |
| 2025-12-15 | 1.460 | 1.550 | 1.405 | 1.475 | 1.475 | 32,070,859 |
| 2025-12-12 | 1.490 | 1.520 | 1.450 | 1.450 | 1.450 | 47,703,866 |
| 2025-12-11 | 1.495 | 1.495 | 1.415 | 1.470 | 1.470 | 29,652,922 |
| 2025-12-10 | 1.515 | 1.545 | 1.405 | 1.490 | 1.490 | 29,546,964 |
| 2025-12-09 | 1.455 | 1.550 | 1.420 | 1.520 | 1.520 | 29,429,820 |
| 2025-12-08 | 1.480 | 1.515 | 1.305 | 1.455 | 1.455 | 98,857,039 |
| 2025-12-05 | 1.465 | 1.500 | 1.405 | 1.425 | 1.425 | 33,657,147 |
| 2025-12-04 | 1.510 | 1.515 | 1.405 | 1.430 | 1.430 | 20,751,490 |
| 2025-12-03 | 1.490 | 1.525 | 1.405 | 1.475 | 1.475 | 26,887,816 |
| 2025-12-02 | 1.480 | 1.585 | 1.465 | 1.490 | 1.490 | 31,055,631 |
| 2025-12-01 | 1.485 | 1.585 | 1.410 | 1.490 | 1.490 | 17,247,570 |
| 2025-11-28 | 1.500 | 1.550 | 1.450 | 1.480 | 1.480 | 26,837,795 |
| 2025-11-27 | 1.540 | 1.575 | 1.470 | 1.470 | 1.470 | 23,782,081 |
| 2025-11-26 | 1.460 | 1.545 | 1.420 | 1.475 | 1.475 | 39,556,875 |
| 2025-11-25 | 1.420 | 1.536 | 1.420 | 1.485 | 1.485 | 20,880,650 |
| 2025-11-24 | 1.445 | 1.545 | 1.420 | 1.530 | 1.530 | 36,595,398 |
| 2025-11-21 | 1.420 | 1.535 | 1.415 | 1.435 | 1.435 | 21,456,209 |
| 2025-11-20 | 1.500 | 1.545 | 1.420 | 1.470 | 1.470 | 20,428,726 |
| 2025-11-19 | 1.490 | 1.540 | 1.425 | 1.450 | 1.450 | 76,022,086 |
| 2025-11-18 | 1.500 | 1.540 | 1.410 | 1.415 | 1.415 | 18,025,250 |
| 2025-11-17 | 1.480 | 1.590 | 1.480 | 1.540 | 1.540 | 67,116,109 |
| 2025-11-14 | 1.470 | 1.585 | 1.450 | 1.535 | 1.535 | 31,268,423 |
| 2025-11-13 | 1.500 | 1.535 | 1.450 | 1.470 | 1.470 | 21,424,960 |
| 2025-11-12 | 1.415 | 1.557 | 1.415 | 1.495 | 1.495 | 42,457,203 |
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.