KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.560	0.590	0.541	0.560	0.560	93,894,610
2025-05-22	0.580	0.626	0.552	0.570	0.570	74,739,247
2025-05-21	0.650	0.698	0.550	0.582	0.582	575,837,188
2025-05-20	0.638	0.668	0.600	0.622	0.622	32,323,250
2025-05-19	0.640	0.678	0.622	0.648	0.648	10,294,380
2025-05-16	0.644	0.687	0.622	0.635	0.635	18,684,718
2025-05-15	0.650	0.688	0.626	0.630	0.630	40,569,074
2025-05-14	0.650	0.684	0.622	0.634	0.634	44,193,115
2025-05-13	0.622	0.690	0.602	0.635	0.635	146,321,567
2025-05-12	0.650	0.670	0.620	0.620	0.620	35,677,708
2025-05-09	0.648	0.650	0.622	0.630	0.630	32,862,350
2025-05-08	0.650	0.670	0.626	0.632	0.632	33,691,641
2025-05-07	0.650	0.720	0.622	0.652	0.652	61,992,064
2025-05-06	0.632	0.758	0.632	0.656	0.656	183,970,536
2025-05-02	0.520	0.730	0.520	0.640	0.640	339,580,325
2025-05-01	0.532	0.570	0.522	0.537	0.537	17,435,614
2025-04-30	0.570	0.570	0.502	0.520	0.520	25,857,548
2025-04-29	0.520	0.550	0.502	0.526	0.526	8,451,450
2025-04-28	0.548	0.568	0.504	0.530	0.530	60,400,970
2025-04-25	0.500	0.528	0.485	0.500	0.500	24,505,770
2025-04-24	0.508	0.528	0.485	0.497	0.497	20,653,236
2025-04-23	0.518	0.528	0.487	0.510	0.510	33,281,383
2025-04-22	0.510	0.548	0.502	0.511	0.511	31,729,206
2025-04-17	0.490	0.538	0.490	0.500	0.500	21,025,942
2025-04-16	0.518	0.534	0.491	0.514	0.514	56,526,210
2025-04-15	0.490	0.520	0.488	0.501	0.501	40,820,051
2025-04-14	0.520	0.550	0.490	0.490	0.490	46,652,147
2025-04-11	0.490	0.550	0.479	0.505	0.505	97,715,909
2025-04-10	0.494	0.495	0.471	0.486	0.486	8,273,905
2025-04-09	0.468	0.495	0.458	0.483	0.483	36,602,242
2025-04-08	0.480	0.494	0.450	0.459	0.459	75,447,272
2025-04-07	0.500	0.518	0.470	0.495	0.495	81,004,884
2025-04-04	0.500	0.520	0.490	0.504	0.504	26,230,901
2025-04-03	0.502	0.538	0.502	0.521	0.521	8,554,988
2025-04-02	0.520	0.538	0.502	0.516	0.516	35,459,347
2025-04-01	0.538	0.540	0.508	0.528	0.528	42,382,484
2025-03-31	0.510	0.538	0.502	0.505	0.505	27,605,393
2025-03-28	0.502	0.538	0.490	0.523	0.523	62,722,549
2025-03-27	0.522	0.568	0.499	0.499	0.499	92,817,648
2025-03-26	0.522	0.568	0.512	0.520	0.520	13,835,330
2025-03-25	0.520	0.570	0.510	0.528	0.528	24,321,448
2025-03-24	0.530	0.590	0.516	0.525	0.525	56,915,600
2025-03-21	0.537	0.588	0.526	0.559	0.559	29,777,035
2025-03-20	0.544	0.578	0.490	0.550	0.550	123,024,163
2025-03-19	0.570	0.578	0.533	0.552	0.552	22,773,856
2025-03-18	0.520	0.568	0.520	0.544	0.544	86,834,231
2025-03-17	0.502	0.538	0.497	0.524	0.524	11,370,071
2025-03-14	0.526	0.528	0.485	0.497	0.497	62,968,804
2025-03-13	0.510	0.548	0.483	0.502	0.502	53,113,617
2025-03-12	0.526	0.548	0.512	0.522	0.522	24,653,701
2025-03-11	0.542	0.548	0.512	0.533	0.533	58,259,407
2025-03-10	0.530	0.550	0.502	0.519	0.519	19,739,032
2025-03-07	0.524	0.537	0.518	0.532	0.532	49,367,675
2025-03-06	0.538	0.550	0.490	0.522	0.522	40,982,439
2025-03-05	0.520	0.548	0.511	0.531	0.531	23,232,805
2025-03-04	0.522	0.548	0.506	0.534	0.534	20,636,357
2025-03-03	0.536	0.568	0.522	0.527	0.527	17,741,916
2025-02-28	0.566	0.568	0.522	0.552	0.552	31,180,193
2025-02-27	0.568	0.568	0.531	0.544	0.544	22,445,709
2025-02-26	0.550	0.580	0.526	0.546	0.546	115,189,762

← NewerPage 7 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.