KEFI Minerals Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2019 1.72 1.85 1.72 1.80 1,617,060
Feb 15, 2019 1.73 1.80 1.72 1.80 1,014,477
Feb 14, 2019 1.89 1.89 1.70 1.73 2,259,336
Feb 13, 2019 1.76 1.76 1.66 1.75 5,055,963
Feb 12, 2019 1.82 1.82 1.68 1.72 6,093,690
Feb 11, 2019 1.85 1.85 1.80 1.85 1,509,176
Feb 8, 2019 1.87 1.88 1.85 1.87 468,821
Feb 7, 2019 1.85 1.87 1.85 1.87 446,160
Feb 6, 2019 1.87 1.87 1.79 1.85 1,779,529
Feb 5, 2019 1.92 1.92 1.88 1.90 2,494,300
Feb 4, 2019 1.90 1.98 1.88 1.91 3,083,509
Feb 1, 2019 1.90 1.92 1.88 1.90 4,956,562
Jan 31, 2019 1.85 1.92 1.85 1.91 1,409,858
Jan 30, 2019 1.87 1.91 1.83 1.89 2,628,089
Jan 29, 2019 1.78 1.94 1.77 1.87 6,287,196
Jan 28, 2019 1.83 1.84 1.77 1.81 3,496,182
Jan 25, 2019 1.85 1.85 1.75 1.80 6,273,372
Jan 24, 2019 1.72 1.72 1.71 1.74 3,903,271
Jan 23, 2019 1.74 1.76 1.72 1.75 2,715,290
Jan 22, 2019 1.75 1.80 1.74 1.79 7,272,974
Jan 21, 2019 1.76 1.80 1.73 1.78 523,534
Jan 18, 2019 1.74 1.82 1.73 1.78 991,452
Jan 17, 2019 1.77 1.77 1.70 1.76 2,920,935
Jan 16, 2019 1.77 1.81 1.77 1.79 827,647
Jan 15, 2019 1.59 1.95 1.59 1.83 10,568,420
Jan 14, 2019 1.54 1.60 1.54 1.59 2,096,960
Jan 11, 2019 1.54 1.55 1.50 1.54 2,865,541
Jan 10, 2019 1.50 1.54 1.50 1.53 2,367,353
Jan 9, 2019 1.55 1.55 1.50 1.54 1,509,372
Jan 8, 2019 1.57 1.59 1.54 1.55 2,122,532
Jan 7, 2019 1.54 1.57 1.53 1.55 931,771
Jan 4, 2019 1.44 1.56 1.44 1.57 684,668
Jan 3, 2019 1.43 1.45 1.38 1.44 4,779,944
Jan 2, 2019 1.46 1.57 1.40 1.50 1,367,193
Jan 1, 2019 1.56 1.61 1.40 1.55 1,953,394
Dec 31, 2018 1.56 1.61 1.40 1.55 1,953,394
Dec 28, 2018 1.60 1.69 1.57 1.58 1,801,340
Dec 27, 2018 1.70 1.70 1.60 1.61 1,180,541
Dec 26, 2018 1.65 1.65 1.60 1.63 547,639
Dec 25, 2018 1.65 1.65 1.60 1.63 547,639
Dec 24, 2018 1.65 1.65 1.60 1.63 547,639
Dec 21, 2018 1.56 1.65 1.56 1.60 2,453,246
Dec 20, 2018 1.41 1.71 1.41 1.56 3,819,632
Dec 19, 2018 1.72 1.72 1.51 1.59 2,927,978
Dec 18, 2018 1.72 1.72 1.58 1.59 2,762,946
Dec 17, 2018 1.68 1.80 1.64 1.75 7,787,628
Dec 14, 2018 1.40 1.70 1.40 1.56 5,129,573
Dec 13, 2018 1.40 1.40 1.24 1.40 568,600
Dec 12, 2018 1.36 1.37 1.23 1.37 802,278
Dec 11, 2018 1.39 1.40 1.32 1.40 1,042,019
Showing 1 to 50 of 261