KEFI Minerals Historic Prices

 
     
Date Open High Low Close Volume
Oct 22, 2018 1.72 1.72 1.57 1.74 723,064
Oct 19, 2018 1.82 1.82 1.50 1.70 4,161,884
Oct 18, 2018 1.87 1.88 1.74 1.79 985,586
Oct 17, 2018 1.84 1.91 1.78 1.93 980,823
Oct 16, 2018 1.91 1.91 1.75 1.83 112,346
Oct 15, 2018 1.76 1.88 1.75 1.80 1,297,076
Oct 12, 2018 1.84 1.85 1.76 1.80 3,724,402
Oct 11, 2018 1.90 1.90 1.77 1.90 2,064,070
Oct 10, 2018 2.01 2.01 1.85 1.90 6,124,362
Oct 9, 2018 2.00 2.14 1.83 2.08 7,839,307
Oct 8, 2018 2.17 2.20 1.88 2.08 7,381,997
Oct 5, 2018 2.20 2.20 2.01 2.09 2,295,060
Oct 4, 2018 2.21 2.21 2.00 2.16 1,992,181
Oct 3, 2018 2.20 2.25 2.16 2.20 3,831,210
Oct 2, 2018 2.38 2.38 2.11 2.21 7,690,161
Oct 1, 2018 2.20 2.49 1.79 2.31 23,536,870
Sep 28, 2018 1.86 2.41 1.79 2.15 55,020,729
Sep 27, 2018 1.93 1.99 1.70 1.90 7,181,597
Sep 26, 2018 1.88 2.03 1.85 2.03 1,911,382
Sep 25, 2018 1.76 1.90 1.76 1.87 2,494,290
Sep 24, 2018 1.93 2.05 1.69 1.95 6,502,057
Sep 21, 2018 1.91 2.06 1.88 1.89 4,149,744
Sep 20, 2018 2.00 2.10 1.98 2.09 1,016,609
Sep 19, 2018 2.06 2.25 1.86 2.12 7,079,416
Sep 18, 2018 1.98 2.35 1.97 2.15 25,050,370
Sep 17, 2018 1.89 2.14 1.76 1.97 111,647,965
Sep 14, 2018 1.92 2.02 1.80 1.88 8,908,420
Sep 13, 2018 1.96 2.10 1.89 2.10 1,376,571
Sep 12, 2018 1.98 2.10 1.91 2.10 1,308,577
Sep 11, 2018 2.11 2.15 1.98 2.10 140,403
Sep 10, 2018 2.08 2.19 1.90 2.10 3,421,403
Sep 7, 2018 1.95 2.19 1.95 2.14 1,006,962
Sep 6, 2018 2.15 2.19 1.95 2.18 3,005,085
Sep 5, 2018 2.18 2.22 2.06 2.22 3,481,553
Sep 4, 2018 2.19 2.25 2.10 2.25 3,718,592
Sep 3, 2018 2.05 2.16 2.00 2.16 3,661,615
Aug 31, 2018 2.07 2.11 1.94 2.12 2,250,530
Aug 30, 2018 2.08 2.15 2.05 2.15 980,643
Aug 29, 2018 2.08 2.20 2.08 2.18 1,514,838
Aug 28, 2018 2.19 2.29 2.03 2.19 11,462,622
Aug 27, 2018 2.00 0.00 0.00 2.20 0
Aug 24, 2018 2.00 2.53 2.00 2.20 28,567,951
Aug 23, 2018 1.97 2.07 1.91 2.05 1,390,098
Aug 22, 2018 1.97 2.05 1.86 2.00 1,483,511
Aug 21, 2018 1.91 2.05 1.85 2.00 3,274,682
Aug 20, 2018 2.14 2.14 1.88 1.97 887,296
Aug 17, 2018 2.05 2.15 2.05 2.12 3,136,388
Aug 16, 2018 1.99 2.09 1.99 2.05 1,473,746
Aug 15, 2018 2.11 2.11 1.97 1.97 1,044,752
Aug 14, 2018 2.14 2.24 2.00 2.20 5,438,395
Showing 1 to 50 of 261