KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.651	0.692	0.631	0.660	0.660	26,318,826
2026-10-22	0.640	0.668	0.638	0.660	0.660	57,513,371
2026-10-21	0.658	0.680	0.625	0.665	0.665	40,271,129
2026-10-20	0.717	0.718	0.639	0.676	0.676	36,372,788
2026-10-19	0.707	0.717	0.691	0.700	0.700	24,963,354
2026-10-16	0.697	0.724	0.665	0.690	0.690	26,961,384
2026-10-15	0.688	0.739	0.673	0.700	0.700	62,940,172
2026-10-14	0.750	0.760	0.680	0.698	0.698	59,748,945
2026-10-13	0.775	0.775	0.730	0.750	0.750	110,583,258
2026-10-12	0.752	0.838	0.652	0.760	0.760	429,607,406
2026-10-09	0.602	0.660	0.602	0.602	0.602	48,222,574
2026-10-08	0.620	0.650	0.604	0.613	0.613	47,039,020
2026-10-07	0.610	0.671	0.604	0.622	0.622	33,301,631
2026-10-06	0.649	0.662	0.606	0.610	0.610	57,539,742
2026-10-05	0.685	0.699	0.611	0.634	0.634	52,642,645
2026-10-02	0.660	0.660	0.612	0.654	0.654	47,883,398
2026-10-01	0.650	0.685	0.619	0.665	0.665	85,256,906
2026-09-30	0.620	0.674	0.598	0.620	0.620	137,623,542
2026-09-29	0.620	0.634	0.586	0.598	0.598	104,942,570
2026-09-28	0.670	0.670	0.605	0.620	0.620	108,451,438
2026-09-25	0.680	0.680	0.644	0.675	0.675	34,438,364
2026-09-24	0.710	0.710	0.615	0.647	0.647	215,737,296
2026-09-23	0.700	0.725	0.686	0.702	0.702	159,519,812
2026-09-22	0.748	0.748	0.661	0.688	0.688	75,479,586
2026-09-21	0.791	0.797	0.625	0.690	0.690	431,183,156
2026-09-18	0.780	0.798	0.751	0.773	0.773	152,607,114
2026-09-17	0.700	0.800	0.700	0.783	0.783	174,300,408
2026-09-16	0.677	0.725	0.661	0.725	0.725	130,315,786
2026-09-15	0.632	0.699	0.621	0.677	0.677	172,244,125
2026-09-14	0.680	0.680	0.634	0.640	0.640	118,794,867
2026-09-11	0.740	0.769	0.631	0.667	0.667	312,176,888
2026-09-10	0.692	0.707	0.620	0.656	0.656	280,276,058
2026-09-09	0.699	0.750	0.657	0.684	0.684	233,936,478
2026-09-08	0.760	0.799	0.670	0.686	0.686	545,990,625
2026-09-07	0.935	1.000	0.649	0.740	0.740	1,344,339,100
2026-09-04	1.200	1.248	1.138	1.178	1.178	36,085,838
2026-09-03	1.202	1.220	1.166	1.200	1.200	36,746,328
2026-09-02	1.152	1.218	1.134	1.166	1.166	40,213,644
2026-09-01	1.210	1.270	1.150	1.180	1.180	37,280,672
2026-08-28	1.230	1.300	1.197	1.224	1.224	37,895,112
2026-08-27	1.298	1.330	1.194	1.228	1.228	54,458,585
2026-08-26	1.268	1.276	1.186	1.198	1.198	64,805,910
2026-08-25	1.292	1.350	1.232	1.260	1.260	18,790,334
2026-08-24	1.300	1.320	1.260	1.266	1.266	45,508,715
2026-08-21	1.230	1.340	1.200	1.270	1.270	74,463,097
2026-08-20	1.180	1.250	1.162	1.234	1.234	26,446,175
2026-08-19	1.150	1.231	1.150	1.218	1.218	47,872,347
2026-08-18	1.190	1.244	1.136	1.162	1.162	44,532,176
2026-08-17	1.210	1.248	1.166	1.200	1.200	18,358,461
2026-08-14	1.162	1.244	1.162	1.212	1.212	46,359,629
2026-08-13	1.200	1.230	1.164	1.172	1.172	14,338,733
2026-08-12	1.228	1.228	1.184	1.196	1.196	20,462,518
2026-08-11	1.204	1.230	1.166	1.190	1.190	22,655,273
2026-08-10	1.260	1.298	1.190	1.204	1.204	42,745,867
2026-08-07	1.200	1.278	1.170	1.262	1.262	69,020,091
2026-08-06	1.220	1.220	1.155	1.172	1.172	35,966,254
2026-08-05	1.076	1.210	1.072	1.200	1.200	125,023,081
2026-08-04	1.146	1.148	1.054	1.064	1.064	36,034,383
2026-08-03	1.084	1.130	1.044	1.066	1.066	70,609,547
2026-07-31	1.030	1.094	1.000	1.070	1.070	70,048,243

Page 1 of 5 · 253 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.