KEFI Gold and Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.81	0.81	0.76	0.77	0.77	-0.18%	12,533,318
Sep 8, 2025	0.78	0.80	0.73	0.77	0.77	0.78%	66,746,339
Sep 5, 2025	0.80	0.80	0.73	0.77	0.77	-0.26%	60,648,398
Sep 4, 2025	0.75	0.80	0.74	0.77	0.77	2.67%	101,436,658
Sep 3, 2025	0.69	0.78	0.69	0.75	0.75	5.93%	113,980,206
Sep 2, 2025	0.84	0.88	0.67	0.71	0.71	-10.83%	283,522,765
Sep 1, 2025	0.77	0.84	0.70	0.79	0.79	5.87%	228,671,803
Aug 29, 2025	0.65	0.77	0.65	0.75	0.75	12.44%	152,311,507
Aug 28, 2025	0.69	0.70	0.64	0.67	0.67	-3.33%	38,323,517
Aug 27, 2025	0.64	0.70	0.64	0.69	0.69	6.81%	69,433,031
Aug 26, 2025	0.64	0.66	0.60	0.65	0.65	5.90%	63,967,432
Aug 22, 2025	0.64	0.64	0.56	0.61	0.61	1.67%	26,393,986
Aug 21, 2025	0.57	0.65	0.56	0.60	0.60	-0.66%	26,049,311
Aug 20, 2025	0.58	0.65	0.56	0.60	0.60	-	38,125,497
Aug 19, 2025	0.58	0.63	0.58	0.60	0.60	4.14%	9,145,972
Aug 18, 2025	0.58	0.62	0.57	0.58	0.58	-1.02%	13,710,692
Aug 15, 2025	0.63	0.65	0.58	0.59	0.59	-4.72%	60,878,236
Aug 14, 2025	0.57	0.63	0.55	0.62	0.62	9.82%	119,757,179
Aug 13, 2025	0.58	0.58	0.55	0.56	0.56	1.63%	12,081,845
Aug 12, 2025	0.56	0.58	0.54	0.55	0.55	-0.54%	8,084,552
Aug 11, 2025	0.57	0.58	0.54	0.55	0.55	0.73%	11,594,756
Aug 8, 2025	0.58	0.58	0.53	0.55	0.55	-1.61%	25,945,078
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