KEFI Gold and Copper Plc (FRA:KMSA)
Germany · Delayed Price · Currency is EUR 0.0140
+0.0005 (3.70%)
At close: Apr 23, 2026
FRA:KMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | - |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.50% | - |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.09% | 126,589 |
| Apr 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 76.00% | 82,222 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | - |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | - |
| Apr 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 60.00% | 437,338 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | - |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | - |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.05% | - |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | - |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | - |
| Apr 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 60.00% | 43,750 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | - |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.63% | - |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 68.42% | 40,556 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.14% | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | - |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.24% | - |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.53% | 30,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.63% | 50,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.16% | 80,000 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.71% | - |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -39.13% | - |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.00% | 65,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | - |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.81% | 60,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.64% | - |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 52.78% | 17,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | - |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.90% | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.48% | 50,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.83% | - |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 36.67% | 20,490 |