KEFI Gold and Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.58	0.58	0.53	0.55	0.55	-1.61%	25,945,077
Aug 7, 2025	0.54	0.58	0.53	0.56	0.56	4.68%	16,669,825
Aug 6, 2025	0.53	0.58	0.52	0.53	0.53	0.38%	42,956,204
Aug 5, 2025	0.57	0.57	0.53	0.53	0.53	-2.03%	18,156,785
Aug 4, 2025	0.55	0.56	0.54	0.54	0.54	0.18%	9,903,608
Aug 1, 2025	0.57	0.57	0.53	0.54	0.54	-1.28%	11,101,452
Jul 31, 2025	0.56	0.56	0.53	0.55	0.55	-3.68%	19,723,224
Jul 30, 2025	0.55	0.58	0.54	0.57	0.57	1.42%	16,866,628
Jul 29, 2025	0.56	0.58	0.54	0.56	0.56	0.36%	35,138,806
Jul 28, 2025	0.58	0.58	0.54	0.56	0.56	-0.36%	20,312,316
Jul 25, 2025	0.55	0.58	0.54	0.56	0.56	4.07%	28,012,324
Jul 24, 2025	0.57	0.58	0.54	0.54	0.54	-4.26%	31,690,243
Jul 23, 2025	0.58	0.58	0.55	0.56	0.56	-1.74%	8,714,163
Jul 22, 2025	0.56	0.58	0.55	0.57	0.57	0.88%	62,162,153
Jul 21, 2025	0.56	0.58	0.54	0.57	0.57	0.71%	61,109,009
Jul 18, 2025	0.55	0.58	0.55	0.57	0.57	1.80%	58,179,539
Jul 17, 2025	0.53	0.58	0.53	0.56	0.56	3.54%	44,130,593
Jul 16, 2025	0.54	0.55	0.51	0.54	0.54	0.37%	29,364,243
Jul 15, 2025	0.55	0.55	0.51	0.53	0.53	0.75%	11,192,524
Jul 14, 2025	0.50	0.55	0.50	0.53	0.53	0.95%	11,603,641
Jul 11, 2025	0.51	0.55	0.50	0.53	0.53	-0.19%	22,137,737
Jul 10, 2025	0.55	0.55	0.50	0.53	0.53	0.77%	7,967,515
Jul 9, 2025	0.55	0.55	0.50	0.52	0.52	-2.97%	18,344,394
Jul 8, 2025	0.50	0.55	0.50	0.54	0.54	0.75%	6,689,376
Jul 7, 2025	0.56	0.57	0.50	0.53	0.53	0.19%	21,721,636
Jul 4, 2025	0.50	0.57	0.50	0.53	0.53	2.90%	28,549,264
Jul 3, 2025	0.57	0.57	0.50	0.52	0.52	1.97%	9,890,066
Jul 2, 2025	0.51	0.57	0.50	0.51	0.51	-0.39%	11,832,754
Jul 1, 2025	0.56	0.57	0.50	0.51	0.51	2.00%	23,507,787
Jun 30, 2025	0.50	0.57	0.50	0.50	0.50	-2.91%	26,708,226
Jun 27, 2025	0.52	0.57	0.48	0.52	0.52	-2.74%	36,460,258
Jun 26, 2025	0.50	0.57	0.49	0.53	0.53	7.62%	21,056,413
Jun 25, 2025	0.49	0.57	0.49	0.49	0.49	-7.17%	42,318,655
Jun 24, 2025	0.50	0.57	0.49	0.53	0.53	6.00%	20,799,169
Jun 23, 2025	0.53	0.57	0.48	0.50	0.50	4.17%	31,840,104
Jun 20, 2025	0.56	0.56	0.48	0.48	0.48	-10.11%	128,078,726
Jun 19, 2025	0.53	0.56	0.50	0.53	0.53	5.95%	15,824,224
Jun 18, 2025	0.56	0.56	0.49	0.50	0.50	2.44%	16,389,668
Jun 17, 2025	0.52	0.58	0.49	0.49	0.49	-6.82%	81,949,111
Jun 16, 2025	0.55	0.60	0.52	0.53	0.53	-6.55%	69,397,793
Jun 13, 2025	0.53	0.60	0.53	0.57	0.57	5.41%	40,499,001
Jun 12, 2025	0.54	0.60	0.54	0.54	0.54	-2.55%	32,982,125
Jun 11, 2025	0.60	0.60	0.54	0.55	0.55	-2.14%	70,276,440
Jun 10, 2025	0.55	0.60	0.55	0.56	0.56	-1.23%	40,277,956
Jun 9, 2025	0.55	0.59	0.55	0.57	0.57	-0.18%	23,948,051
Jun 6, 2025	0.57	0.58	0.55	0.57	0.57	-3.06%	41,828,773
Jun 5, 2025	0.55	0.60	0.55	0.59	0.59	2.44%	23,447,801
Jun 4, 2025	0.57	0.60	0.56	0.57	0.57	1.77%	98,036,222
Jun 3, 2025	0.60	0.60	0.56	0.56	0.56	-2.25%	26,018,438
Jun 2, 2025	0.56	0.60	0.56	0.58	0.58	1.94%	26,656,559