KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.582	0.618	0.568	0.580	0.580	13,710,690
2025-08-15	0.630	0.650	0.582	0.586	0.586	60,878,236
2025-08-14	0.570	0.630	0.550	0.615	0.615	121,757,179
2025-08-13	0.560	0.580	0.546	0.560	0.560	11,326,130
2025-08-12	0.540	0.578	0.540	0.551	0.551	8,084,552
2025-08-11	0.560	0.578	0.540	0.554	0.554	11,594,750
2025-08-08	0.536	0.578	0.530	0.550	0.550	25,945,077
2025-08-07	0.540	0.578	0.530	0.559	0.559	16,669,824
2025-08-06	0.532	0.578	0.522	0.534	0.534	42,956,204
2025-08-05	0.536	0.568	0.528	0.532	0.532	18,156,779
2025-08-04	0.550	0.558	0.538	0.543	0.543	9,903,607
2025-08-01	0.536	0.568	0.534	0.542	0.542	11,101,452
2025-07-31	0.540	0.560	0.534	0.549	0.549	19,723,224
2025-07-30	0.548	0.580	0.538	0.570	0.570	16,866,628
2025-07-29	0.558	0.578	0.542	0.562	0.562	35,138,801
2025-07-28	0.578	0.578	0.542	0.560	0.560	20,312,311
2025-07-25	0.578	0.578	0.540	0.562	0.562	60,012,324
2025-07-24	0.578	0.580	0.540	0.540	0.540	31,690,243
2025-07-23	0.575	0.578	0.550	0.564	0.564	8,714,163
2025-07-22	0.570	0.578	0.552	0.574	0.574	62,162,152
2025-07-21	0.560	0.578	0.540	0.569	0.569	61,109,000
2025-07-18	0.566	0.578	0.550	0.565	0.565	58,179,539
2025-07-17	0.532	0.578	0.532	0.555	0.555	44,130,592
2025-07-16	0.520	0.550	0.510	0.536	0.536	29,364,243
2025-07-15	0.532	0.548	0.510	0.534	0.534	11,192,520
2025-07-14	0.530	0.548	0.500	0.530	0.530	11,603,640
2025-07-11	0.520	0.548	0.502	0.525	0.525	22,137,737
2025-07-10	0.510	0.548	0.502	0.526	0.526	7,967,514
2025-07-09	0.510	0.548	0.502	0.522	0.522	18,344,394
2025-07-08	0.538	0.548	0.500	0.538	0.538	6,689,375
2025-07-07	0.555	0.568	0.500	0.534	0.534	21,721,631
2025-07-04	0.530	0.570	0.502	0.533	0.533	28,549,263
2025-07-03	0.530	0.568	0.502	0.518	0.518	9,890,066
2025-07-02	0.558	0.568	0.504	0.508	0.508	11,832,754
2025-07-01	0.510	0.568	0.500	0.510	0.510	23,507,779
2025-06-30	0.500	0.570	0.500	0.500	0.500	26,708,221
2025-06-27	0.490	0.568	0.483	0.515	0.515	36,460,258
2025-06-26	0.500	0.568	0.490	0.530	0.530	21,056,413
2025-06-25	0.524	0.568	0.492	0.492	0.492	42,318,655
2025-06-24	0.500	0.568	0.492	0.530	0.530	20,799,160
2025-06-23	0.491	0.568	0.481	0.500	0.500	31,840,100
2025-06-20	0.500	0.560	0.480	0.480	0.480	164,533,271
2025-06-19	0.502	0.562	0.502	0.534	0.534	15,788,712
2025-06-18	0.536	0.560	0.492	0.504	0.504	16,389,668
2025-06-17	0.526	0.578	0.492	0.492	0.492	81,949,109
2025-06-16	0.550	0.600	0.520	0.528	0.528	69,397,789
2025-06-13	0.580	0.598	0.532	0.565	0.565	40,499,001
2025-06-12	0.542	0.598	0.536	0.536	0.536	32,982,125
2025-06-11	0.554	0.598	0.541	0.550	0.550	70,276,440
2025-06-10	0.550	0.600	0.545	0.562	0.562	40,277,953
2025-06-09	0.560	0.588	0.550	0.569	0.569	23,948,051
2025-06-06	0.570	0.580	0.552	0.570	0.570	41,828,773
2025-06-05	0.552	0.598	0.552	0.588	0.588	23,447,801
2025-06-04	0.564	0.598	0.556	0.574	0.574	98,036,222
2025-06-03	0.590	0.598	0.555	0.564	0.564	26,018,430
2025-06-02	0.598	0.598	0.564	0.577	0.577	26,656,551
2025-05-30	0.562	0.598	0.562	0.566	0.566	38,344,738
2025-05-29	0.554	0.600	0.554	0.564	0.564	37,835,804
2025-05-28	0.560	0.600	0.552	0.568	0.568	76,277,710
2025-05-27	0.562	0.598	0.542	0.554	0.554	70,601,219

← NewerPage 6 of 22 · 1,269 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.