KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.576	0.578	0.530	0.545	0.545	40,727,128
2025-02-24	0.540	0.578	0.540	0.560	0.560	97,817,901
2025-02-21	0.578	0.578	0.531	0.549	0.549	36,878,338
2025-02-20	0.550	0.558	0.542	0.546	0.546	32,298,432
2025-02-19	0.540	0.558	0.522	0.545	0.545	90,921,210
2025-02-18	0.540	0.546	0.510	0.530	0.530	61,433,905
2025-02-17	0.524	0.534	0.496	0.516	0.516	23,113,131
2025-02-14	0.516	0.528	0.492	0.518	0.518	52,642,401
2025-02-13	0.487	0.530	0.471	0.504	0.504	75,493,191
2025-02-12	0.490	0.490	0.470	0.484	0.484	8,225,199
2025-02-11	0.480	0.480	0.462	0.477	0.477	18,191,099
2025-02-10	0.489	0.499	0.462	0.485	0.485	26,838,466
2025-02-07	0.477	0.492	0.461	0.485	0.485	24,868,175
2025-02-06	0.460	0.500	0.460	0.477	0.477	19,011,611
2025-02-05	0.460	0.500	0.460	0.492	0.492	22,293,317
2025-02-04	0.462	0.490	0.460	0.479	0.479	83,550,972
2025-02-03	0.471	0.499	0.460	0.473	0.473	8,665,330
2025-01-31	0.474	0.499	0.450	0.486	0.486	53,366,530
2025-01-30	0.466	0.499	0.440	0.450	0.450	39,535,050
2025-01-29	0.471	0.500	0.468	0.471	0.471	17,782,892
2025-01-28	0.475	0.489	0.475	0.478	0.478	7,123,393
2025-01-27	0.479	0.518	0.471	0.478	0.478	27,965,748
2025-01-24	0.474	0.497	0.474	0.475	0.475	17,991,034
2025-01-23	0.484	0.499	0.471	0.472	0.472	19,523,969
2025-01-22	0.475	0.518	0.470	0.476	0.476	31,851,009
2025-01-21	0.494	0.499	0.470	0.485	0.485	28,300,492
2025-01-20	0.476	0.508	0.467	0.479	0.479	9,170,274
2025-01-17	0.480	0.486	0.470	0.480	0.480	13,232,525
2025-01-16	0.508	0.508	0.468	0.478	0.478	19,199,556
2025-01-15	0.471	0.499	0.468	0.484	0.484	10,046,493
2025-01-14	0.472	0.508	0.466	0.489	0.489	31,419,533
2025-01-13	0.491	0.516	0.471	0.479	0.479	18,385,182
2025-01-10	0.508	0.518	0.481	0.482	0.482	17,823,841
2025-01-09	0.480	0.508	0.476	0.494	0.494	30,320,045
2025-01-08	0.518	0.518	0.475	0.477	0.477	29,708,296
2025-01-07	0.499	0.518	0.477	0.490	0.490	90,343,874
2025-01-06	0.475	0.489	0.468	0.478	0.478	64,610,904
2025-01-03	0.499	0.499	0.468	0.468	0.468	34,936,156
2025-01-02	0.484	0.512	0.471	0.476	0.476	27,479,478
2024-12-31	0.499	0.499	0.476	0.476	0.476	25,890,712
2024-12-30	0.491	0.512	0.484	0.489	0.489	26,235,257
2024-12-27	0.493	0.512	0.493	0.502	0.502	7,857,072
2024-12-24	0.492	0.512	0.490	0.496	0.496	15,434,687
2024-12-23	0.491	0.508	0.481	0.496	0.496	34,669,897
2024-12-20	0.512	0.512	0.496	0.496	0.496	6,685,089
2024-12-19	0.500	0.514	0.491	0.505	0.505	47,894,183
2024-12-18	0.504	0.520	0.500	0.508	0.508	25,071,168
2024-12-17	0.534	0.534	0.500	0.514	0.514	94,292,698
2024-12-16	0.502	0.528	0.496	0.510	0.510	17,226,641
2024-12-13	0.502	0.528	0.497	0.497	0.497	8,494,153
2024-12-12	0.512	0.528	0.506	0.509	0.509	29,316,829
2024-12-11	0.502	0.528	0.491	0.510	0.510	60,660,951
2024-12-10	0.490	0.510	0.481	0.510	0.510	112,100,290
2024-12-09	0.490	0.528	0.484	0.495	0.495	24,389,816
2024-12-06	0.500	0.528	0.486	0.501	0.501	62,163,540
2024-12-05	0.510	0.538	0.485	0.510	0.510	154,759,980
2024-12-04	0.530	0.570	0.504	0.510	0.510	160,859,861
2024-12-03	0.520	0.550	0.502	0.522	0.522	559,818,354
2024-12-02	0.652	0.698	0.606	0.652	0.652	34,028,337
2024-11-29	0.624	0.700	0.620	0.682	0.682	99,985,725

← NewerPage 8 of 22 · 1,262 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.