KEFI Gold and Copper (KEFI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KEFI Gold and Copper

Date Open High Low Close* Volume
03/12/2024 0.52p 0.55p 0.50p 0.52p 559818354
02/12/2024 0.65p 0.70p 0.61p 0.65p 34028336
29/11/2024 0.62p 0.70p 0.62p 0.68p 99968024
28/11/2024 0.61p 0.65p 0.58p 0.62p 36008196
27/11/2024 0.65p 0.65p 0.60p 0.60p 25989948
26/11/2024 0.62p 0.65p 0.58p 0.61p 24713208
25/11/2024 0.62p 0.65p 0.58p 0.62p 9018680
22/11/2024 0.61p 0.65p 0.58p 0.60p 16545567
21/11/2024 0.62p 0.65p 0.58p 0.61p 49509372
20/11/2024 0.61p 0.65p 0.58p 0.64p 82848120
19/11/2024 0.61p 0.64p 0.60p 0.61p 31791028
18/11/2024 0.60p 0.65p 0.58p 0.62p 23971302
15/11/2024 0.62p 0.65p 0.59p 0.61p 12095854
14/11/2024 0.61p 0.64p 0.58p 0.60p 30231756
13/11/2024 0.63p 0.64p 0.57p 0.59p 60110372
12/11/2024 0.65p 0.66p 0.60p 0.62p 20242824
11/11/2024 0.62p 0.64p 0.60p 0.62p 89129576
08/11/2024 0.67p 0.67p 0.60p 0.62p 54663672
07/11/2024 0.58p 0.69p 0.57p 0.64p 91447424
06/11/2024 0.65p 0.69p 0.56p 0.58p 127848592
05/11/2024 0.69p 0.69p 0.60p 0.62p 18605928
04/11/2024 0.62p 0.69p 0.58p 0.63p 40260816
01/11/2024 0.61p 0.61p 0.58p 0.61p 20090158
31/10/2024 0.57p 0.61p 0.57p 0.59p 41786608
30/10/2024 0.60p 0.60p 0.55p 0.59p 6528377
29/10/2024 0.60p 0.60p 0.54p 0.56p 31172140
28/10/2024 0.60p 0.60p 0.57p 0.59p 13766450
25/10/2024 0.59p 0.61p 0.57p 0.59p 21392174
24/10/2024 0.59p 0.61p 0.57p 0.60p 15385265
23/10/2024 0.59p 0.61p 0.57p 0.58p 16784372
22/10/2024 0.58p 0.61p 0.58p 0.59p 10500545
21/10/2024 0.61p 0.61p 0.57p 0.60p 24045532
18/10/2024 0.60p 0.61p 0.57p 0.59p 10849721
17/10/2024 0.57p 0.61p 0.56p 0.60p 16021277
16/10/2024 0.58p 0.58p 0.55p 0.57p 22412344
15/10/2024 0.55p 0.58p 0.55p 0.57p 8953677
14/10/2024 0.59p 0.59p 0.55p 0.55p 13960933
11/10/2024 0.58p 0.60p 0.57p 0.57p 17732934
10/10/2024 0.58p 0.60p 0.58p 0.58p 18219700
09/10/2024 0.58p 0.60p 0.58p 0.58p 9551663
08/10/2024 0.60p 0.60p 0.58p 0.58p 7633252
07/10/2024 0.59p 0.61p 0.58p 0.59p 8444385
04/10/2024 0.62p 0.62p 0.58p 0.60p 18029496
03/10/2024 0.59p 0.62p 0.58p 0.58p 12072914
02/10/2024 0.62p 0.62p 0.58p 0.60p 19582350
01/10/2024 0.60p 0.63p 0.58p 0.60p 41398104
30/09/2024 0.63p 0.67p 0.59p 0.59p 31293508
27/09/2024 0.65p 0.65p 0.62p 0.63p 13580589
26/09/2024 0.67p 0.67p 0.62p 0.63p 45337236
25/09/2024 0.61p 0.65p 0.60p 0.63p 34743752
24/09/2024 0.63p 0.63p 0.59p 0.60p 12522641
23/09/2024 0.59p 0.64p 0.59p 0.61p 13942100
20/09/2024 0.61p 0.63p 0.59p 0.60p 17093896
19/09/2024 0.58p 0.64p 0.58p 0.61p 43699552
18/09/2024 0.64p 0.64p 0.58p 0.61p 33624660
17/09/2024 0.62p 0.64p 0.58p 0.61p 21771376
16/09/2024 0.60p 0.65p 0.57p 0.64p 60127424
13/09/2024 0.58p 0.61p 0.57p 0.59p 19445070
12/09/2024 0.59p 0.60p 0.57p 0.58p 11869038
11/09/2024 0.60p 0.60p 0.57p 0.58p 22623384
10/09/2024 0.59p 0.61p 0.57p 0.59p 13617149
09/09/2024 0.59p 0.61p 0.57p 0.59p 22474472
06/09/2024 0.58p 0.59p 0.57p 0.59p 30705962
05/09/2024 0.58p 0.62p 0.57p 0.58p 9281433
04/09/2024 0.57p 0.60p 0.55p 0.58p 27954510
03/09/2024 0.59p 0.61p 0.57p 0.59p 3965503
02/09/2024 0.59p 0.61p 0.57p 0.59p 13304082
30/08/2024 0.61p 0.61p 0.56p 0.58p 18463716
29/08/2024 0.60p 0.60p 0.57p 0.58p 11505018
28/08/2024 0.62p 0.62p 0.57p 0.58p 17503860
27/08/2024 0.59p 0.62p 0.57p 0.57p 33063656
23/08/2024 0.60p 0.62p 0.58p 0.59p 19261588
22/08/2024 0.60p 0.60p 0.58p 0.59p 25636904
21/08/2024 0.62p 0.62p 0.57p 0.59p 19321038
20/08/2024 0.57p 0.60p 0.57p 0.58p 62680420
19/08/2024 0.59p 0.60p 0.56p 0.57p 11904742
16/08/2024 0.57p 0.59p 0.54p 0.57p 18034680
15/08/2024 0.59p 0.59p 0.54p 0.56p 9755033
14/08/2024 0.55p 0.59p 0.53p 0.55p 36361792
13/08/2024 0.57p 0.57p 0.54p 0.55p 66641056
12/08/2024 0.58p 0.65p 0.57p 0.57p 19744716
09/08/2024 0.58p 0.65p 0.58p 0.59p 9183603
08/08/2024 0.57p 0.61p 0.57p 0.58p 18520116
07/08/2024 0.57p 0.62p 0.57p 0.59p 9272231
06/08/2024 0.59p 0.65p 0.58p 0.58p 8900712
05/08/2024 0.59p 0.62p 0.57p 0.59p 19121808
02/08/2024 0.60p 0.64p 0.58p 0.60p 2738720
01/08/2024 0.62p 0.65p 0.58p 0.60p 18910582
31/07/2024 0.61p 0.63p 0.59p 0.61p 34362756
30/07/2024 0.62p 0.64p 0.58p 0.60p 42435320
29/07/2024 0.65p 0.65p 0.60p 0.61p 15877408
26/07/2024 0.61p 0.65p 0.57p 0.61p 32536704
25/07/2024 0.61p 0.65p 0.61p 0.62p 11475289
24/07/2024 0.64p 0.64p 0.61p 0.62p 9748503
23/07/2024 0.65p 0.70p 0.60p 0.62p 24834164
22/07/2024 0.70p 0.70p 0.63p 0.66p 31913452
19/07/2024 0.70p 0.70p 0.67p 0.68p 12852193
18/07/2024 0.68p 0.70p 0.65p 0.68p 18770732
17/07/2024 0.65p 0.67p 0.63p 0.65p 9356057
16/07/2024 0.64p 0.66p 0.64p 0.64p 4719800
15/07/2024 0.66p 0.66p 0.63p 0.65p 10609388
12/07/2024 0.61p 0.66p 0.61p 0.65p 54138596
11/07/2024 0.61p 0.65p 0.61p 0.63p 7866433
10/07/2024 0.63p 0.65p 0.61p 0.62p 5438546
09/07/2024 0.61p 0.65p 0.61p 0.63p 11029642
08/07/2024 0.60p 0.65p 0.60p 0.63p 6039219
05/07/2024 0.62p 0.65p 0.60p 0.61p 6254964
04/07/2024 0.62p 0.65p 0.59p 0.63p 13462002
03/07/2024 0.60p 0.64p 0.58p 0.59p 24459856
02/07/2024 0.65p 0.65p 0.60p 0.62p 5725893
01/07/2024 0.61p 0.65p 0.61p 0.63p 4243836
28/06/2024 0.62p 0.65p 0.61p 0.63p 5594319
27/06/2024 0.62p 0.65p 0.61p 0.63p 2481293
26/06/2024 0.62p 0.65p 0.60p 0.62p 6122653
25/06/2024 0.62p 0.65p 0.61p 0.64p 3124464
24/06/2024 0.62p 0.65p 0.61p 0.62p 5427361
21/06/2024 0.62p 0.65p 0.61p 0.62p 16293009
20/06/2024 0.62p 0.67p 0.61p 0.61p 17618812
19/06/2024 0.64p 0.67p 0.61p 0.63p 7653511
18/06/2024 0.67p 0.67p 0.61p 0.65p 5210787
17/06/2024 0.63p 0.67p 0.61p 0.61p 15542528
14/06/2024 0.64p 0.70p 0.63p 0.63p 34802604
13/06/2024 0.70p 0.70p 0.64p 0.64p 12878266
12/06/2024 0.64p 0.70p 0.64p 0.64p 3128502
11/06/2024 0.70p 0.70p 0.64p 0.64p 14530826
10/06/2024 0.63p 0.70p 0.63p 0.67p 16977412
07/06/2024 0.65p 0.70p 0.63p 0.65p 14570672
06/06/2024 0.64p 0.70p 0.63p 0.64p 33959276
05/06/2024 0.65p 0.70p 0.63p 0.64p 16347256
04/06/2024 0.63p 0.70p 0.63p 0.64p 14995342
03/06/2024 0.66p 0.70p 0.63p 0.64p 25240332
31/05/2024 0.62p 0.70p 0.61p 0.63p 35361212
30/05/2024 0.63p 0.68p 0.61p 0.61p 33336464
29/05/2024 0.64p 0.70p 0.62p 0.63p 30834670
28/05/2024 0.64p 0.70p 0.63p 0.64p 52672280
24/05/2024 0.67p 0.74p 0.64p 0.66p 59105810
23/05/2024 0.71p 0.75p 0.66p 0.70p 80980808
22/05/2024 0.72p 0.78p 0.71p 0.71p 44293900
21/05/2024 0.77p 0.82p 0.72p 0.72p 72360240
20/05/2024 0.79p 0.90p 0.73p 0.76p 320596064
17/05/2024 0.75p 0.75p 0.70p 0.72p 31177208
16/05/2024 0.74p 0.78p 0.72p 0.72p 73486888
15/05/2024 0.74p 0.75p 0.71p 0.73p 68779488
14/05/2024 0.72p 0.74p 0.71p 0.72p 99771576
13/05/2024 0.71p 0.75p 0.70p 0.72p 73472920
10/05/2024 0.70p 0.74p 0.66p 0.71p 88143984
09/05/2024 0.64p 0.70p 0.62p 0.68p 153744592
08/05/2024 0.60p 0.67p 0.59p 0.62p 103259784
07/05/2024 0.58p 0.63p 0.55p 0.59p 132135760
03/05/2024 0.54p 0.55p 0.54p 0.54p 7358495
02/05/2024 0.54p 0.55p 0.53p 0.54p 9778662
01/05/2024 0.53p 0.55p 0.53p 0.53p 7153120
30/04/2024 0.52p 0.55p 0.50p 0.54p 14249402
29/04/2024 0.55p 0.55p 0.51p 0.53p 30563764
26/04/2024 0.53p 0.55p 0.50p 0.53p 45995904
25/04/2024 0.55p 0.59p 0.53p 0.54p 29218732
24/04/2024 0.56p 0.59p 0.55p 0.55p 2745871
23/04/2024 0.55p 0.59p 0.54p 0.55p 12594143
22/04/2024 0.58p 0.59p 0.55p 0.57p 4226652
19/04/2024 0.54p 0.57p 0.54p 0.55p 28970836
18/04/2024 0.56p 0.58p 0.54p 0.54p 31903176
17/04/2024 0.57p 0.58p 0.55p 0.55p 14995997
16/04/2024 0.58p 0.59p 0.56p 0.56p 26665956
15/04/2024 0.58p 0.59p 0.57p 0.58p 25133560
12/04/2024 0.58p 0.60p 0.56p 0.58p 54076816
11/04/2024 0.58p 0.60p 0.56p 0.58p 48842080
10/04/2024 0.57p 0.59p 0.56p 0.58p 56483960
09/04/2024 0.54p 0.58p 0.54p 0.57p 60544768
08/04/2024 0.56p 0.56p 0.54p 0.54p 89086128
05/04/2024 0.56p 0.59p 0.54p 0.55p 33871408
04/04/2024 0.58p 0.58p 0.55p 0.57p 36057248
03/04/2024 0.56p 0.60p 0.55p 0.57p 33239560
02/04/2024 0.56p 0.60p 0.56p 0.56p 25306108
28/03/2024 0.60p 0.60p 0.55p 0.56p 30395241
27/03/2024 0.56p 0.60p 0.56p 0.57p 17957462
26/03/2024 0.60p 0.60p 0.56p 0.57p 45495344
25/03/2024 0.57p 0.58p 0.55p 0.57p 54979484
22/03/2024 0.55p 0.57p 0.53p 0.56p 17705506
21/03/2024 0.57p 0.57p 0.55p 0.56p 11663725
20/03/2024 0.57p 0.57p 0.57p 0.56p 21404764
19/03/2024 0.57p 0.58p 0.57p 0.57p 10471838
18/03/2024 0.58p 0.58p 0.57p 0.58p 19076416
15/03/2024 0.59p 0.60p 0.56p 0.58p 28258580
14/03/2024 0.58p 0.58p 0.56p 0.57p 3161389
13/03/2024 0.56p 0.58p 0.56p 0.57p 8348102
12/03/2024 0.58p 0.58p 0.57p 0.57p 11503296
11/03/2024 0.57p 0.58p 0.55p 0.57p 55561528
08/03/2024 0.57p 0.60p 0.56p 0.57p 71181104
07/03/2024 0.56p 0.58p 0.54p 0.57p 83008800
06/03/2024 0.60p 0.62p 0.56p 0.58p 145178784
05/03/2024 0.60p 0.64p 0.56p 0.59p 512017280
04/03/2024 0.77p 0.84p 0.76p 0.76p 23778408
01/03/2024 0.80p 0.85p 0.77p 0.79p 19447804
29/02/2024 0.75p 0.85p 0.73p 0.82p 38821436
28/02/2024 0.78p 0.85p 0.75p 0.77p 16411514
27/02/2024 0.87p 0.91p 0.75p 0.81p 61421216
26/02/2024 0.76p 0.92p 0.72p 0.87p 114146560
23/02/2024 0.72p 0.76p 0.66p 0.74p 34198464
22/02/2024 0.70p 0.74p 0.69p 0.73p 12915661
21/02/2024 0.69p 0.75p 0.68p 0.70p 28792312

*Close Price adjusted for both dividends and splits