XLON:KEFI
Keweenaw Financial Corp Stock Price (Quote)
£0.572
+0.0060 (+1.06%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.530 | £0.92 | Wednesday, 27th Mar 2024 KEFI.L stock ended at £0.572. This is 1.06% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 6.79% from a day low at £0.560 to a day high of £0.598. |
90 days | £0.530 | £0.92 | |
52 weeks | £0.493 | £1.23 |
Historical Keweenaw Financial Corp prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | £0.598 | £0.598 | £0.560 | £0.572 | 17 957 462 |
2024-03-26 | £0.598 | £0.598 | £0.560 | £0.566 | 46 495 344 |
2024-03-25 | £0.574 | £0.580 | £0.552 | £0.574 | 54 979 484 |
2024-03-22 | £0.568 | £0.568 | £0.530 | £0.555 | 18 705 506 |
2024-03-21 | £0.568 | £0.568 | £0.550 | £0.557 | 11 663 725 |
2024-03-20 | £0.564 | £0.578 | £0.552 | £0.560 | 21 404 765 |
2024-03-19 | £0.584 | £0.584 | £0.565 | £0.571 | 11 471 838 |
2024-03-18 | £0.570 | £0.584 | £0.570 | £0.576 | 29 076 415 |
2024-03-15 | £0.584 | £0.596 | £0.560 | £0.577 | 28 258 581 |
2024-03-14 | £0.578 | £0.578 | £0.560 | £0.574 | 4 161 389 |
2024-03-13 | £0.562 | £0.578 | £0.560 | £0.566 | 8 805 435 |
2024-03-12 | £0.578 | £0.580 | £0.565 | £0.566 | 11 503 296 |
2024-03-11 | £0.562 | £0.580 | £0.555 | £0.570 | 55 561 529 |
2024-03-08 | £0.574 | £0.600 | £0.564 | £0.566 | 96 181 107 |
2024-03-07 | £0.576 | £0.576 | £0.576 | £0.576 | 0 |
2024-03-06 | £0.620 | £0.620 | £0.560 | £0.576 | 155 178 791 |
2024-03-05 | £0.600 | £0.639 | £0.562 | £0.590 | 532 647 710 |
2024-03-04 | £0.770 | £0.84 | £0.758 | £0.760 | 23 778 407 |
2024-03-01 | £0.80 | £0.85 | £0.770 | £0.790 | 21 403 063 |
2024-02-29 | £0.752 | £0.85 | £0.730 | £0.82 | 38 845 391 |
2024-02-28 | £0.85 | £0.85 | £0.753 | £0.767 | 16 411 514 |
2024-02-27 | £0.91 | £0.91 | £0.752 | £0.81 | 61 568 272 |
2024-02-26 | £0.758 | £0.92 | £0.724 | £0.87 | 114 146 689 |
2024-02-23 | £0.700 | £0.758 | £0.658 | £0.741 | 34 848 462 |
2024-02-22 | £0.700 | £0.744 | £0.686 | £0.728 | 13 124 799 |