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
09/05/2023 0.94p 1.00p 0.90p 0.95p 5821317
05/05/2023 0.90p 1.00p 0.90p 0.94p 21428974
04/05/2023 0.92p 0.95p 0.86p 0.89p 52342140
03/05/2023 0.97p 1.05p 0.86p 0.89p 36869164
02/05/2023 0.95p 1.05p 0.95p 0.98p 14841724
28/04/2023 1.10p 1.10p 0.95p 0.95p 53600800
27/04/2023 0.91p 1.23p 0.87p 1.05p 145525472
26/04/2023 0.92p 0.95p 0.85p 0.90p 10892046
25/04/2023 0.89p 0.95p 0.81p 0.91p 9829724
24/04/2023 0.88p 0.95p 0.82p 0.87p 9529571
21/04/2023 0.90p 0.95p 0.86p 0.90p 9470893
20/04/2023 0.91p 0.95p 0.86p 0.90p 5963281
19/04/2023 0.94p 1.00p 0.86p 0.90p 13841094
18/04/2023 0.92p 0.98p 0.91p 0.94p 39467152
17/04/2023 1.00p 1.00p 0.85p 0.93p 38670872
14/04/2023 0.87p 1.00p 0.80p 0.94p 61030752
13/04/2023 0.85p 0.90p 0.81p 0.86p 15851696
12/04/2023 0.88p 0.90p 0.83p 0.88p 69746752
11/04/2023 0.83p 0.90p 0.75p 0.87p 53070460
06/04/2023 0.81p 0.83p 0.71p 0.80p 26889202
05/04/2023 0.78p 0.83p 0.77p 0.79p 21739608
04/04/2023 0.84p 0.84p 0.78p 0.81p 16713306
03/04/2023 0.78p 0.85p 0.75p 0.80p 8493545
31/03/2023 0.80p 0.85p 0.77p 0.82p 12232503
30/03/2023 0.86p 0.86p 0.76p 0.80p 14564367
29/03/2023 0.85p 0.86p 0.80p 0.83p 16577901
28/03/2023 0.91p 0.98p 0.83p 0.83p 37146784
27/03/2023 0.92p 1.04p 0.85p 0.94p 78460656
24/03/2023 0.79p 0.95p 0.77p 0.89p 81499344
23/03/2023 0.77p 0.83p 0.70p 0.78p 17478398
22/03/2023 0.75p 0.79p 0.70p 0.78p 25205860
21/03/2023 0.75p 0.75p 0.71p 0.74p 25974892
20/03/2023 0.79p 0.79p 0.75p 0.76p 9592784
17/03/2023 0.79p 0.79p 0.75p 0.77p 7576003
16/03/2023 0.76p 0.80p 0.73p 0.78p 3449045
15/03/2023 0.80p 0.82p 0.73p 0.77p 16879312
14/03/2023 0.82p 0.82p 0.73p 0.77p 5613523
13/03/2023 0.75p 0.82p 0.73p 0.77p 13161437
10/03/2023 0.73p 0.82p 0.73p 0.76p 12738105
09/03/2023 0.72p 0.82p 0.71p 0.76p 10373770
08/03/2023 0.76p 0.82p 0.71p 0.75p 9218313
07/03/2023 0.77p 0.82p 0.73p 0.77p 6430044
06/03/2023 0.77p 0.82p 0.75p 0.77p 5604379
03/03/2023 0.77p 0.82p 0.75p 0.78p 8519674
02/03/2023 0.76p 0.80p 0.76p 0.78p 15868056
01/03/2023 0.81p 0.82p 0.75p 0.78p 6794850
28/02/2023 0.82p 0.82p 0.75p 0.80p 13170014
27/02/2023 0.80p 0.85p 0.75p 0.80p 27756812
24/02/2023 0.75p 0.80p 0.73p 0.75p 9008106
23/02/2023 0.75p 0.80p 0.74p 0.77p 6411671
22/02/2023 0.73p 0.80p 0.72p 0.77p 3648595
21/02/2023 0.73p 0.80p 0.72p 0.75p 14340551
20/02/2023 0.75p 0.80p 0.74p 0.75p 8054633
17/02/2023 0.73p 0.80p 0.72p 0.78p 11319475
16/02/2023 0.74p 0.81p 0.73p 0.76p 11006440
15/02/2023 0.74p 0.82p 0.73p 0.78p 11596957
14/02/2023 0.75p 0.82p 0.74p 0.77p 16112352
13/02/2023 0.75p 0.82p 0.73p 0.80p 15857103
10/02/2023 0.75p 0.80p 0.70p 0.78p 74401328
09/02/2023 0.70p 0.75p 0.66p 0.73p 13771052
08/02/2023 0.70p 0.75p 0.66p 0.71p 25484080
07/02/2023 0.71p 0.75p 0.67p 0.73p 3417602
06/02/2023 0.70p 0.75p 0.68p 0.71p 17875768
03/02/2023 0.74p 0.75p 0.69p 0.70p 27435858
02/02/2023 0.72p 0.81p 0.70p 0.73p 36283068
01/02/2023 0.82p 0.83p 0.75p 0.76p 39704976
31/01/2023 0.78p 0.85p 0.76p 0.78p 19971920
30/01/2023 0.78p 0.87p 0.72p 0.78p 14641577
27/01/2023 0.80p 0.80p 0.74p 0.80p 34337068
26/01/2023 0.85p 0.88p 0.74p 0.77p 29848132
25/01/2023 0.83p 0.83p 0.71p 0.78p 25800890
24/01/2023 0.81p 0.89p 0.71p 0.78p 52494560
23/01/2023 0.80p 0.88p 0.72p 0.75p 44686332
20/01/2023 0.78p 0.85p 0.74p 0.78p 6496728
19/01/2023 0.77p 0.84p 0.74p 0.79p 4288274
18/01/2023 0.77p 0.80p 0.74p 0.78p 11967948
17/01/2023 0.79p 0.90p 0.73p 0.80p 9037767
16/01/2023 0.83p 0.90p 0.73p 0.81p 19512956
13/01/2023 0.75p 0.84p 0.69p 0.81p 23750812
12/01/2023 0.73p 0.75p 0.66p 0.73p 10723692
11/01/2023 0.71p 0.73p 0.66p 0.72p 8609767
10/01/2023 0.75p 0.75p 0.68p 0.71p 10835773
09/01/2023 0.70p 0.85p 0.65p 0.70p 46748724
06/01/2023 0.72p 0.77p 0.69p 0.72p 7063698
05/01/2023 0.72p 0.77p 0.67p 0.73p 8204632
04/01/2023 0.72p 0.77p 0.70p 0.75p 4966613
03/01/2023 0.72p 0.77p 0.67p 0.73p 26988424
30/12/2022 0.70p 0.77p 0.67p 0.71p 2550000
29/12/2022 0.75p 0.75p 0.68p 0.72p 4052671
28/12/2022 0.74p 0.75p 0.67p 0.73p 13241392
23/12/2022 0.71p 0.75p 0.69p 0.72p 3222820
22/12/2022 0.70p 0.73p 0.65p 0.68p 10667221
21/12/2022 0.68p 0.70p 0.65p 0.67p 14657389
20/12/2022 0.66p 0.70p 0.65p 0.67p 17059220
19/12/2022 0.69p 0.71p 0.66p 0.68p 6367610
16/12/2022 0.70p 0.73p 0.67p 0.69p 4818801
15/12/2022 0.71p 0.74p 0.68p 0.71p 6538550
14/12/2022 0.71p 0.75p 0.69p 0.72p 11827167
13/12/2022 0.71p 0.74p 0.68p 0.71p 11166950
12/12/2022 0.72p 0.72p 0.65p 0.69p 19345688
09/12/2022 0.71p 0.73p 0.68p 0.71p 9938903
08/12/2022 0.74p 0.76p 0.71p 0.72p 9467626
07/12/2022 0.71p 0.75p 0.71p 0.74p 6500848
06/12/2022 0.76p 0.82p 0.71p 0.74p 15505967
05/12/2022 0.80p 0.88p 0.71p 0.74p 23581348
02/12/2022 0.89p 0.90p 0.79p 0.80p 15963691
01/12/2022 0.88p 0.88p 0.81p 0.83p 12228888
30/11/2022 0.87p 0.91p 0.81p 0.83p 18460622
29/11/2022 0.85p 0.91p 0.81p 0.85p 12200245
28/11/2022 0.85p 0.90p 0.82p 0.85p 24057806
25/11/2022 0.85p 0.88p 0.83p 0.84p 10226660
24/11/2022 0.85p 0.91p 0.81p 0.85p 25936340
23/11/2022 0.87p 0.91p 0.81p 0.86p 11082078
22/11/2022 0.89p 0.89p 0.80p 0.85p 23334888
21/11/2022 0.85p 0.98p 0.81p 0.84p 43889980
18/11/2022 0.83p 0.86p 0.80p 0.83p 8458565
17/11/2022 0.85p 0.88p 0.81p 0.83p 10437470
16/11/2022 0.83p 0.86p 0.80p 0.83p 11705025
15/11/2022 0.80p 0.84p 0.78p 0.83p 26862100
14/11/2022 0.80p 0.87p 0.75p 0.81p 37315336
11/11/2022 0.75p 0.83p 0.75p 0.81p 20295384
10/11/2022 0.85p 0.85p 0.76p 0.79p 24266292
09/11/2022 0.83p 0.88p 0.80p 0.84p 10790621
08/11/2022 0.90p 0.94p 0.80p 0.85p 23999414
07/11/2022 0.80p 0.95p 0.80p 0.88p 63649860
04/11/2022 0.77p 0.89p 0.70p 0.87p 82411192
03/11/2022 0.65p 0.79p 0.60p 0.74p 98049584
02/11/2022 0.64p 0.69p 0.60p 0.64p 11404002
01/11/2022 0.67p 0.69p 0.61p 0.64p 13816236
31/10/2022 0.59p 0.65p 0.59p 0.65p 7415152
28/10/2022 0.61p 0.65p 0.59p 0.61p 7853726
27/10/2022 0.62p 0.65p 0.57p 0.62p 26828360
26/10/2022 0.58p 0.61p 0.56p 0.60p 12657489
25/10/2022 0.58p 0.62p 0.55p 0.58p 17005020
24/10/2022 0.59p 0.65p 0.55p 0.58p 5915104
21/10/2022 0.60p 0.65p 0.55p 0.60p 8549974
20/10/2022 0.60p 0.65p 0.57p 0.62p 29935528
19/10/2022 0.61p 0.65p 0.56p 0.58p 2740787
18/10/2022 0.60p 0.61p 0.56p 0.59p 12574000
17/10/2022 0.60p 0.60p 0.57p 0.58p 18818384
14/10/2022 0.60p 0.63p 0.59p 0.60p 4121946
13/10/2022 0.60p 0.63p 0.58p 0.61p 5765622
12/10/2022 0.63p 0.65p 0.59p 0.61p 12439229
11/10/2022 0.62p 0.65p 0.60p 0.62p 13732409
10/10/2022 0.55p 0.65p 0.55p 0.62p 9119265
07/10/2022 0.65p 0.65p 0.55p 0.59p 7303918
06/10/2022 0.60p 0.65p 0.55p 0.59p 10329788
05/10/2022 0.60p 0.65p 0.59p 0.60p 5096388
04/10/2022 0.59p 0.65p 0.55p 0.59p 7208612
03/10/2022 0.57p 0.65p 0.55p 0.59p 15175012
30/09/2022 0.60p 0.60p 0.56p 0.58p 11370454
29/09/2022 0.58p 0.65p 0.55p 0.57p 18637440
28/09/2022 0.57p 0.60p 0.53p 0.57p 20905348
27/09/2022 0.64p 0.64p 0.55p 0.59p 7422209
26/09/2022 0.59p 0.65p 0.56p 0.61p 13573550
23/09/2022 0.62p 0.62p 0.56p 0.60p 23524194
22/09/2022 0.59p 0.65p 0.56p 0.60p 15268436
21/09/2022 0.58p 0.65p 0.55p 0.60p 3488022
20/09/2022 0.61p 0.65p 0.55p 0.58p 11688814
19/09/2022 0.60p 0.65p 0.57p 0.60p 8024735
16/09/2022 0.60p 0.65p 0.57p 0.60p 8024735
15/09/2022 0.60p 0.65p 0.55p 0.62p 3437556
14/09/2022 0.60p 0.65p 0.55p 0.59p 12532375
13/09/2022 0.60p 0.65p 0.56p 0.58p 7086270
12/09/2022 0.64p 0.69p 0.55p 0.60p 43119820
09/09/2022 0.60p 0.62p 0.54p 0.59p 22558976
08/09/2022 0.59p 0.59p 0.50p 0.55p 6304290
07/09/2022 0.55p 0.59p 0.53p 0.54p 4716488
06/09/2022 0.55p 0.59p 0.50p 0.54p 3919536
05/09/2022 0.55p 0.59p 0.50p 0.52p 4099619
02/09/2022 0.55p 0.59p 0.51p 0.54p 14732496
01/09/2022 0.54p 0.59p 0.50p 0.54p 6513006
31/08/2022 0.55p 0.60p 0.50p 0.55p 9949533
30/08/2022 0.55p 0.64p 0.51p 0.55p 15366601
29/08/2022 0.59p 0.64p 0.55p 0.58p 6597433
26/08/2022 0.59p 0.64p 0.55p 0.58p 6597433
25/08/2022 0.59p 0.65p 0.55p 0.59p 10210110
24/08/2022 0.58p 0.65p 0.55p 0.61p 44645280
23/08/2022 0.63p 0.63p 0.55p 0.57p 13259934
22/08/2022 0.59p 0.64p 0.55p 0.61p 4908680
19/08/2022 0.55p 0.64p 0.55p 0.60p 15499251
18/08/2022 0.60p 0.63p 0.55p 0.58p 3175237
17/08/2022 0.60p 0.64p 0.55p 0.58p 15325176
16/08/2022 0.60p 0.63p 0.56p 0.58p 37816828
15/08/2022 0.61p 0.63p 0.55p 0.59p 6870128
12/08/2022 0.59p 0.65p 0.58p 0.59p 6516852
11/08/2022 0.56p 0.62p 0.55p 0.59p 2448072
10/08/2022 0.56p 0.60p 0.55p 0.58p 8568029
09/08/2022 0.59p 0.63p 0.55p 0.58p 9745304
08/08/2022 0.58p 0.63p 0.55p 0.58p 5971026
05/08/2022 0.60p 0.60p 0.56p 0.57p 9390915
04/08/2022 0.60p 0.65p 0.55p 0.58p 17114016
03/08/2022 0.60p 0.65p 0.55p 0.59p 15587972
02/08/2022 0.55p 0.60p 0.55p 0.58p 8919064
01/08/2022 0.63p 0.65p 0.55p 0.60p 7830802
29/07/2022 0.58p 0.62p 0.55p 0.58p 7673184
28/07/2022 0.59p 0.65p 0.57p 0.59p 4128887
27/07/2022 0.59p 0.60p 0.55p 0.59p 9262282
26/07/2022 0.58p 0.67p 0.56p 0.57p 14511950
25/07/2022 0.63p 0.69p 0.57p 0.61p 18049968

*Close Price adjusted for both dividends and splits