KEFI Minerals Historic Prices

 
     
Date Open High Low Close Volume
May 25, 2018 2.52 2.61 2.51 2.56 205,790
May 24, 2018 2.51 2.62 2.51 2.57 340,045
May 23, 2018 2.60 2.69 2.50 2.61 1,266,618
May 22, 2018 2.45 2.64 2.43 2.49 819,192
May 21, 2018 2.69 2.69 2.38 2.46 1,828,697
May 18, 2018 2.46 2.57 2.15 2.48 4,287,097
May 17, 2018 2.53 2.55 2.29 2.46 2,805,800
May 16, 2018 2.59 2.73 2.50 2.55 2,955,080
May 15, 2018 2.51 2.64 2.50 2.57 1,636,501
May 14, 2018 2.79 2.79 2.52 2.68 600,980
May 11, 2018 2.60 2.72 2.60 2.67 984,860
May 10, 2018 2.64 2.70 2.60 2.70 1,492,766
May 9, 2018 2.70 2.72 2.55 2.63 1,993,478
May 8, 2018 2.69 2.80 2.55 2.70 3,019,594
May 7, 2018 2.81 0.00 0.00 2.65 0
May 4, 2018 2.81 2.81 2.51 2.65 324,366
May 3, 2018 2.63 2.63 2.63 2.78 940
May 2, 2018 2.74 2.75 2.63 2.76 574,333
May 1, 2018 2.81 2.81 2.51 2.65 261,134
Apr 30, 2018 2.79 2.88 2.75 2.85 747,169
Apr 27, 2018 2.80 2.84 2.80 2.80 493,141
Apr 26, 2018 2.75 2.88 2.75 2.80 204,655
Apr 25, 2018 2.76 2.93 2.76 2.84 115,186
Apr 24, 2018 2.78 2.94 2.78 2.88 288,358
Apr 23, 2018 3.00 3.00 2.78 2.87 393,357
Apr 20, 2018 2.75 3.00 2.60 2.95 4,656,461
Apr 19, 2018 2.89 2.89 2.65 2.75 1,055,658
Apr 18, 2018 2.64 2.65 2.64 2.75 36,441
Apr 17, 2018 2.61 2.84 2.61 2.75 165,277
Apr 16, 2018 2.72 2.72 2.60 2.75 96,958
Apr 13, 2018 2.57 2.88 2.55 2.73 1,062,203
Apr 12, 2018 2.81 2.81 2.60 2.73 1,471,537
Apr 11, 2018 2.63 2.74 2.60 2.65 634,247
Apr 10, 2018 2.78 2.82 2.75 2.70 463,576
Apr 9, 2018 2.84 2.84 2.78 2.83 332,385
Apr 6, 2018 2.82 2.85 2.82 2.83 238,490
Apr 5, 2018 2.91 3.00 2.81 2.83 711,543
Apr 4, 2018 2.87 3.10 2.75 2.88 1,977,488
Apr 3, 2018 2.89 2.90 2.81 2.88 534,576
Apr 2, 2018 2.89 0.00 0.00 2.83 0
Mar 30, 2018 2.89 2.90 2.76 2.83 338,262
Mar 29, 2018 2.89 2.90 2.76 2.83 338,262
Mar 28, 2018 2.76 2.89 2.75 2.83 135,609
Mar 27, 2018 2.90 2.90 2.76 2.83 687,081
Mar 26, 2018 2.75 2.95 2.75 2.83 267,625
Mar 23, 2018 2.77 2.97 2.55 2.88 767,207
Mar 22, 2018 3.00 3.00 2.77 2.88 465,616
Mar 21, 2018 3.32 3.35 2.80 2.93 1,807,272
Mar 20, 2018 3.00 3.09 3.00 3.05 832,837
Mar 19, 2018 3.40 3.40 3.00 3.30 1,394,428
Showing 1 to 50 of 260