KEFI Gold and Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	1.40	1.45	1.16	1.21	1.21	-15.97%	254,603,734
Oct 9, 2025	1.54	1.56	1.40	1.44	1.44	-4.00%	115,357,958
Oct 8, 2025	1.35	1.55	1.28	1.50	1.50	12.78%	158,916,489
Oct 7, 2025	1.33	1.34	1.21	1.33	1.33	-0.75%	96,982,510
Oct 6, 2025	1.32	1.36	1.25	1.34	1.34	1.52%	105,410,642
Oct 3, 2025	1.28	1.36	1.25	1.32	1.32	-1.49%	110,075,067
Oct 2, 2025	1.20	1.38	1.20	1.34	1.34	7.20%	161,799,779
Oct 1, 2025	1.13	1.29	1.11	1.25	1.25	10.62%	257,273,231
Sep 30, 2025	0.98	1.13	0.98	1.13	1.13	17.46%	143,288,629
Sep 29, 2025	0.95	1.01	0.95	0.96	0.96	0.21%	70,171,010
Sep 26, 2025	0.96	1.02	0.94	0.96	0.96	-4.00%	46,795,615
Sep 25, 2025	1.00	1.02	0.95	1.00	1.00	5.04%	67,424,472
Sep 24, 2025	0.95	1.01	0.92	0.95	0.95	2.37%	55,005,351
Sep 23, 2025	1.09	1.09	0.93	0.93	0.93	-13.89%	176,484,402
Sep 22, 2025	0.90	1.09	0.90	1.08	1.08	15.63%	242,058,949
Sep 19, 2025	0.89	0.94	0.83	0.93	0.93	4.94%	104,298,171
Sep 18, 2025	0.87	0.90	0.80	0.89	0.89	2.30%	61,862,870
Sep 17, 2025	0.87	0.87	0.82	0.87	0.87	-0.46%	28,168,123
Sep 16, 2025	0.85	0.89	0.83	0.87	0.87	0.58%	40,617,398
Sep 15, 2025	0.80	0.88	0.77	0.87	0.87	5.98%	117,135,895
Sep 12, 2025	0.81	0.83	0.78	0.82	0.82	-0.49%	70,632,656
Sep 11, 2025	0.79	0.82	0.75	0.82	0.82	2.74%	51,267,848
Sep 10, 2025	0.81	0.83	0.77	0.80	0.80	1.52%	43,599,649
Sep 9, 2025	0.81	0.83	0.76	0.79	0.79	2.07%	203,598,492
Sep 8, 2025	0.78	0.80	0.73	0.77	0.77	0.78%	76,837,911
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