KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.614	0.648	0.582	0.621	0.621	36,008,196
2024-11-27	0.648	0.648	0.600	0.600	0.600	25,989,949
2024-11-26	0.620	0.650	0.582	0.606	0.606	24,713,207
2024-11-25	0.624	0.648	0.584	0.624	0.624	9,018,680
2024-11-22	0.612	0.650	0.584	0.595	0.595	16,620,064
2024-11-21	0.616	0.654	0.584	0.608	0.608	49,509,373
2024-11-20	0.614	0.650	0.582	0.641	0.641	82,848,120
2024-11-19	0.606	0.640	0.597	0.614	0.614	31,791,029
2024-11-18	0.602	0.650	0.582	0.619	0.619	23,971,302
2024-11-15	0.620	0.648	0.592	0.606	0.606	12,095,854
2024-11-14	0.608	0.640	0.580	0.603	0.603	30,231,757
2024-11-13	0.628	0.640	0.574	0.588	0.588	74,192,522
2024-11-12	0.650	0.660	0.604	0.620	0.620	20,242,823
2024-11-11	0.618	0.642	0.604	0.623	0.623	89,129,577
2024-11-08	0.668	0.668	0.602	0.617	0.617	74,663,670
2024-11-07	0.582	0.690	0.570	0.641	0.641	91,447,423
2024-11-06	0.650	0.690	0.556	0.580	0.580	142,073,593
2024-11-05	0.688	0.688	0.601	0.616	0.616	18,605,929
2024-11-04	0.618	0.690	0.580	0.628	0.628	40,260,818
2024-11-01	0.606	0.608	0.584	0.606	0.606	20,090,158
2024-10-31	0.574	0.613	0.574	0.592	0.592	41,786,606
2024-10-30	0.596	0.596	0.554	0.588	0.588	6,528,377
2024-10-29	0.598	0.598	0.545	0.564	0.564	31,172,139
2024-10-28	0.598	0.600	0.568	0.588	0.588	13,766,450
2024-10-25	0.590	0.608	0.572	0.588	0.588	21,392,174
2024-10-24	0.590	0.606	0.570	0.595	0.595	15,387,245
2024-10-23	0.590	0.608	0.574	0.576	0.576	16,784,372
2024-10-22	0.578	0.608	0.578	0.594	0.594	10,500,545
2024-10-21	0.608	0.608	0.574	0.598	0.598	24,045,531
2024-10-18	0.600	0.610	0.574	0.592	0.592	10,849,721
2024-10-17	0.568	0.610	0.560	0.601	0.601	16,021,277
2024-10-16	0.576	0.578	0.552	0.571	0.571	31,009,177
2024-10-15	0.552	0.580	0.550	0.569	0.569	8,953,677
2024-10-14	0.594	0.594	0.550	0.550	0.550	13,960,933
2024-10-11	0.576	0.598	0.570	0.570	0.570	17,732,934
2024-10-10	0.576	0.598	0.576	0.584	0.584	18,219,699
2024-10-09	0.578	0.598	0.576	0.576	0.576	9,551,663
2024-10-08	0.598	0.602	0.578	0.584	0.584	7,633,252
2024-10-07	0.590	0.608	0.578	0.588	0.588	8,444,385
2024-10-04	0.616	0.616	0.578	0.599	0.599	18,029,496
2024-10-03	0.590	0.618	0.580	0.580	0.580	12,072,914
2024-10-02	0.616	0.616	0.582	0.595	0.595	19,582,350
2024-10-01	0.600	0.632	0.580	0.602	0.602	41,398,103
2024-09-30	0.632	0.666	0.590	0.592	0.592	31,293,507
2024-09-27	0.648	0.648	0.620	0.632	0.632	13,580,589
2024-09-26	0.666	0.668	0.620	0.630	0.630	45,337,235
2024-09-25	0.614	0.646	0.600	0.634	0.634	34,743,752
2024-09-24	0.628	0.628	0.592	0.604	0.604	12,522,641
2024-09-23	0.592	0.638	0.592	0.614	0.614	13,942,100
2024-09-20	0.614	0.630	0.592	0.596	0.596	17,093,895
2024-09-19	0.582	0.636	0.576	0.607	0.607	43,699,551
2024-09-18	0.638	0.638	0.582	0.610	0.610	33,624,661
2024-09-17	0.620	0.640	0.584	0.614	0.614	21,771,375
2024-09-16	0.596	0.646	0.570	0.636	0.636	60,127,424
2024-09-13	0.580	0.608	0.572	0.590	0.590	19,445,070
2024-09-12	0.590	0.598	0.572	0.580	0.580	11,869,038
2024-09-11	0.596	0.596	0.572	0.577	0.577	22,623,383
2024-09-10	0.590	0.606	0.574	0.590	0.590	13,617,149
2024-09-09	0.590	0.606	0.574	0.586	0.586	22,474,473
2024-09-06	0.580	0.590	0.572	0.586	0.586	33,705,962

← NewerPage 9 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.