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
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
22/07/2022 0.68p 0.70p 0.61p 0.64p 22722946
21/07/2022 0.65p 0.70p 0.60p 0.65p 7730554
20/07/2022 0.65p 0.69p 0.63p 0.67p 7156466
19/07/2022 0.66p 0.70p 0.61p 0.65p 5595650
18/07/2022 0.68p 0.69p 0.59p 0.67p 15239822
15/07/2022 0.66p 0.68p 0.58p 0.63p 14071475
14/07/2022 0.60p 0.62p 0.58p 0.60p 17574680
13/07/2022 0.60p 0.68p 0.58p 0.62p 12519726
12/07/2022 0.62p 0.67p 0.55p 0.63p 28340684
11/07/2022 0.60p 0.68p 0.51p 0.55p 22755396
08/07/2022 0.61p 0.66p 0.55p 0.62p 13128129
07/07/2022 0.61p 0.67p 0.58p 0.65p 16266792
06/07/2022 0.60p 0.64p 0.55p 0.59p 10896788
05/07/2022 0.67p 0.71p 0.58p 0.59p 38645400
04/07/2022 0.72p 0.76p 0.64p 0.65p 66620196
01/07/2022 0.68p 0.79p 0.61p 0.69p 74219208
30/06/2022 0.50p 0.80p 0.42p 0.67p 428170240
29/06/2022 0.54p 0.60p 0.50p 0.51p 66697860
28/06/2022 0.59p 0.63p 0.50p 0.53p 139265504
27/06/2022 0.62p 0.65p 0.46p 0.59p 288593344
24/06/2022 0.63p 0.69p 0.61p 0.64p 13786781
23/06/2022 0.67p 0.74p 0.63p 0.63p 28927000
22/06/2022 0.65p 0.71p 0.63p 0.67p 15585063
21/06/2022 0.68p 0.72p 0.64p 0.68p 10298568
20/06/2022 0.68p 0.73p 0.65p 0.66p 19909236
17/06/2022 0.67p 0.71p 0.65p 0.68p 18931160
16/06/2022 0.67p 0.72p 0.64p 0.69p 10364434
15/06/2022 0.70p 0.74p 0.68p 0.68p 21705962
14/06/2022 0.69p 0.73p 0.66p 0.70p 12454010
13/06/2022 0.73p 0.75p 0.70p 0.71p 13922570
10/06/2022 0.75p 0.75p 0.72p 0.75p 11380217
09/06/2022 0.73p 0.78p 0.71p 0.75p 18596768
08/06/2022 0.74p 0.75p 0.68p 0.72p 8914151
07/06/2022 0.72p 0.75p 0.70p 0.71p 8964338
06/06/2022 0.73p 0.77p 0.68p 0.72p 11710904
03/06/2022 0.73p 0.75p 0.70p 0.71p 14718640
02/06/2022 0.73p 0.75p 0.70p 0.71p 14718640
01/06/2022 0.73p 0.75p 0.70p 0.71p 14718640
31/05/2022 0.73p 0.80p 0.71p 0.73p 15407675
30/05/2022 0.70p 0.77p 0.69p 0.73p 16681236
27/05/2022 0.73p 0.78p 0.71p 0.72p 10416539
26/05/2022 0.74p 0.76p 0.70p 0.74p 9130866
25/05/2022 0.74p 0.80p 0.71p 0.73p 20105660
24/05/2022 0.70p 0.77p 0.70p 0.76p 41645472
23/05/2022 0.73p 0.78p 0.65p 0.74p 19374134
20/05/2022 0.70p 0.73p 0.68p 0.70p 34387872
19/05/2022 0.71p 0.78p 0.66p 0.73p 92212864
18/05/2022 0.69p 0.72p 0.68p 0.71p 24284524
17/05/2022 0.72p 0.72p 0.66p 0.68p 37022576
16/05/2022 0.69p 0.73p 0.68p 0.71p 11159530
13/05/2022 0.69p 0.73p 0.67p 0.72p 64994816
12/05/2022 0.70p 0.72p 0.66p 0.69p 84491624
11/05/2022 0.70p 0.72p 0.66p 0.69p 27505872
10/05/2022 0.73p 0.84p 0.67p 0.70p 86702432
09/05/2022 0.82p 0.84p 0.72p 0.73p 38876176
06/05/2022 0.80p 0.83p 0.73p 0.78p 67129264
05/05/2022 0.81p 0.89p 0.80p 0.81p 21817412
04/05/2022 0.82p 0.93p 0.80p 0.83p 12616124
03/05/2022 0.83p 0.84p 0.80p 0.83p 13758785
02/05/2022 0.84p 0.91p 0.81p 0.81p 14539566
29/04/2022 0.84p 0.91p 0.81p 0.81p 14539566
28/04/2022 0.82p 0.86p 0.81p 0.82p 128558512
27/04/2022 0.82p 0.85p 0.80p 0.82p 134936992
26/04/2022 0.81p 0.91p 0.80p 0.80p 34711632
25/04/2022 0.84p 0.85p 0.80p 0.81p 32955220
22/04/2022 0.84p 0.95p 0.80p 0.84p 32816122
21/04/2022 0.85p 0.86p 0.80p 0.84p 47111912
20/04/2022 0.87p 0.88p 0.80p 0.85p 212923040
19/04/2022 1.22p 1.25p 1.15p 1.20p 22264732
18/04/2022 1.35p 1.45p 1.15p 1.25p 44898525
15/04/2022 1.35p 1.45p 1.15p 1.25p 44898525
14/04/2022 1.35p 1.45p 1.15p 1.25p 44898524
13/04/2022 1.40p 1.45p 1.21p 1.28p 44963332
12/04/2022 1.20p 1.47p 1.20p 1.37p 122222816
11/04/2022 1.08p 1.29p 1.02p 1.20p 120129768
08/04/2022 1.00p 1.08p 0.94p 1.05p 61023352
07/04/2022 0.93p 1.10p 0.86p 0.97p 89321640
06/04/2022 0.83p 0.92p 0.81p 0.90p 78378296
05/04/2022 0.89p 0.90p 0.78p 0.81p 45238424
04/04/2022 0.85p 0.94p 0.75p 0.88p 147209152
01/04/2022 0.82p 0.84p 0.75p 0.80p 52854872
31/03/2022 0.82p 0.82p 0.77p 0.79p 7740727
30/03/2022 0.80p 0.81p 0.75p 0.80p 10840990
29/03/2022 0.79p 0.81p 0.76p 0.78p 28394928
28/03/2022 0.82p 0.83p 0.80p 0.80p 27734100
25/03/2022 0.85p 0.85p 0.78p 0.80p 58956136
24/03/2022 0.80p 0.82p 0.76p 0.80p 11105213
23/03/2022 0.76p 0.82p 0.76p 0.78p 4271142
22/03/2022 0.81p 0.82p 0.76p 0.78p 3947997
21/03/2022 0.79p 0.82p 0.77p 0.79p 5651014
18/03/2022 0.80p 0.82p 0.77p 0.79p 6421510
17/03/2022 0.79p 0.81p 0.77p 0.79p 4213428
16/03/2022 0.75p 0.82p 0.75p 0.79p 16439244
15/03/2022 0.77p 0.82p 0.75p 0.76p 12609873
14/03/2022 0.84p 0.85p 0.75p 0.79p 39418076
11/03/2022 0.78p 0.83p 0.76p 0.78p 47340020
10/03/2022 0.76p 0.80p 0.72p 0.76p 27549696
09/03/2022 0.70p 0.78p 0.68p 0.74p 16559253
08/03/2022 0.72p 0.75p 0.68p 0.70p 58914628
07/03/2022 0.70p 0.75p 0.68p 0.69p 21481952
04/03/2022 0.68p 0.71p 0.67p 0.69p 11747606
03/03/2022 0.68p 0.74p 0.68p 0.69p 47257048
02/03/2022 0.72p 0.73p 0.68p 0.70p 20036388
01/03/2022 0.74p 0.80p 0.70p 0.71p 44703900
28/02/2022 0.75p 0.80p 0.73p 0.77p 8361914
25/02/2022 0.77p 0.80p 0.75p 0.78p 16597989
24/02/2022 0.74p 0.82p 0.72p 0.74p 23511660
23/02/2022 0.77p 0.82p 0.77p 0.79p 10508115
22/02/2022 0.79p 0.83p 0.76p 0.79p 6599803
21/02/2022 0.85p 0.85p 0.78p 0.81p 36949384
18/02/2022 0.82p 0.87p 0.75p 0.80p 102346064
17/02/2022 0.75p 0.83p 0.72p 0.77p 90138288
16/02/2022 0.73p 0.75p 0.70p 0.74p 7423988
15/02/2022 0.72p 0.78p 0.67p 0.73p 42768104
14/02/2022 0.76p 0.78p 0.68p 0.70p 35329464
11/02/2022 0.72p 0.72p 0.71p 0.71p 3610006
10/02/2022 0.71p 0.72p 0.70p 0.72p 1377733
09/02/2022 0.71p 0.72p 0.69p 0.71p 4546847
08/02/2022 0.72p 0.76p 0.71p 0.71p 4693388
07/02/2022 0.72p 0.75p 0.70p 0.71p 5410817

*Close Price adjusted for both dividends and splits