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
11/10/2021 1.20p 1.20p 1.03p 1.05p 3611466
08/10/2021 1.20p 1.20p 1.00p 1.06p 14592891
07/10/2021 0.97p 1.20p 0.93p 1.15p 22087236
06/10/2021 0.96p 1.05p 0.94p 0.95p 11637864
05/10/2021 1.03p 1.15p 0.96p 0.99p 7989714
04/10/2021 1.00p 1.15p 0.97p 1.00p 12349313
01/10/2021 1.13p 1.20p 0.97p 1.03p 25822844
30/09/2021 1.29p 1.45p 0.91p 1.10p 63776264
29/09/2021 1.30p 1.45p 0.96p 1.26p 70935008
28/09/2021 1.55p 1.70p 1.52p 1.62p 805586
27/09/2021 1.60p 1.70p 1.55p 1.63p 2190437
24/09/2021 1.60p 1.70p 1.50p 1.62p 4016819
23/09/2021 1.56p 1.70p 1.51p 1.56p 4028553
22/09/2021 1.52p 1.69p 1.50p 1.52p 6211778
21/09/2021 1.64p 1.70p 1.50p 1.56p 3836366
20/09/2021 1.58p 1.70p 1.51p 1.60p 3910653
17/09/2021 1.65p 1.70p 1.56p 1.64p 3142067
16/09/2021 1.68p 1.70p 1.60p 1.65p 2703747
15/09/2021 1.65p 1.75p 1.60p 1.69p 3185996
14/09/2021 1.68p 1.75p 1.61p 1.69p 3188410
13/09/2021 1.64p 1.80p 1.61p 1.71p 6185340
10/09/2021 1.63p 1.80p 1.63p 1.64p 2342167
09/09/2021 1.72p 1.80p 1.63p 1.67p 2576833
08/09/2021 1.72p 1.78p 1.60p 1.71p 7466281
07/09/2021 1.73p 1.78p 1.60p 1.65p 5588483
06/09/2021 1.54p 1.78p 1.51p 1.69p 18393342
03/09/2021 1.58p 1.65p 1.51p 1.54p 7808140
02/09/2021 1.64p 1.67p 1.51p 1.62p 8358193
01/09/2021 1.67p 1.67p 1.55p 1.63p 6403770
31/08/2021 1.67p 1.67p 1.55p 1.63p 4720660
27/08/2021 1.62p 1.67p 1.52p 1.63p 10786279
26/08/2021 1.70p 1.70p 1.52p 1.56p 24239992
25/08/2021 1.70p 1.70p 1.65p 1.68p 7110208
24/08/2021 1.79p 1.90p 1.65p 1.67p 9014992
23/08/2021 1.88p 1.90p 1.71p 1.75p 19608040
20/08/2021 1.80p 2.00p 1.73p 1.75p 7214114
19/08/2021 1.82p 1.95p 1.80p 1.83p 2038942
18/08/2021 1.90p 1.96p 1.82p 1.86p 4495877
17/08/2021 1.90p 2.00p 1.82p 1.90p 4355981
16/08/2021 1.83p 1.96p 1.82p 1.92p 4166864
13/08/2021 1.93p 1.95p 1.82p 1.88p 3510934
12/08/2021 1.93p 2.00p 1.82p 1.89p 7265837
11/08/2021 1.94p 2.07p 1.87p 1.88p 5066665
10/08/2021 1.94p 2.10p 1.88p 1.98p 14825281
09/08/2021 1.80p 1.95p 1.70p 1.91p 7039423
06/08/2021 1.80p 1.88p 1.77p 1.85p 2389750
05/08/2021 1.84p 1.87p 1.70p 1.84p 4960648
04/08/2021 1.76p 1.84p 1.70p 1.79p 1624892
03/08/2021 1.74p 1.85p 1.66p 1.76p 7310542
02/08/2021 1.73p 1.74p 1.61p 1.71p 2777928
30/07/2021 1.72p 1.74p 1.61p 1.70p 7973889
29/07/2021 1.72p 1.74p 1.62p 1.72p 3763566
28/07/2021 1.66p 1.74p 1.61p 1.66p 1200442
27/07/2021 1.61p 1.74p 1.61p 1.68p 5472693
26/07/2021 1.64p 1.74p 1.60p 1.65p 1891994
23/07/2021 1.65p 1.74p 1.62p 1.66p 3294790
22/07/2021 1.70p 1.73p 1.62p 1.65p 3633596
21/07/2021 1.74p 1.74p 1.62p 1.68p 5467419
20/07/2021 1.70p 1.74p 1.65p 1.71p 6354368
19/07/2021 1.85p 1.90p 1.66p 1.70p 10056475
16/07/2021 1.81p 2.00p 1.79p 1.81p 2519172
15/07/2021 1.89p 2.00p 1.80p 1.82p 2758352
14/07/2021 1.86p 1.97p 1.81p 1.84p 3116799
13/07/2021 1.80p 1.94p 1.80p 1.82p 4630032
12/07/2021 1.88p 1.97p 1.80p 1.83p 3136071
09/07/2021 1.85p 1.93p 1.81p 1.87p 5359186
08/07/2021 1.84p 1.90p 1.80p 1.85p 2047099
07/07/2021 1.86p 1.89p 1.82p 1.84p 3971259
06/07/2021 1.85p 2.03p 1.80p 1.83p 9631507
05/07/2021 2.00p 2.00p 1.80p 1.84p 3111841
02/07/2021 1.86p 2.04p 1.83p 1.93p 6155727
01/07/2021 1.90p 2.03p 1.82p 1.88p 1979467
30/06/2021 1.94p 2.03p 1.80p 1.85p 6038431
29/06/2021 1.80p 2.04p 1.76p 1.83p 11527451
28/06/2021 1.93p 2.03p 1.83p 1.86p 5137790
25/06/2021 1.88p 2.03p 1.80p 1.96p 3905789
24/06/2021 1.92p 2.03p 1.84p 1.84p 1905014
23/06/2021 1.95p 2.03p 1.83p 1.99p 9975103
22/06/2021 1.85p 2.00p 1.77p 1.92p 9374189
21/06/2021 1.78p 1.87p 1.75p 1.81p 7124863
18/06/2021 1.92p 2.01p 1.81p 1.83p 4325954
17/06/2021 1.86p 2.10p 1.85p 1.88p 6306842
16/06/2021 2.00p 2.09p 1.85p 1.89p 6523869
15/06/2021 1.94p 2.10p 1.85p 1.94p 3247293
14/06/2021 1.95p 2.10p 1.89p 1.96p 8192687
11/06/2021 1.96p 2.05p 1.94p 2.01p 8371861
10/06/2021 2.00p 2.05p 1.89p 1.95p 17332786
09/06/2021 1.88p 1.99p 1.78p 1.92p 20720580
08/06/2021 1.82p 1.88p 1.75p 1.88p 11644958
07/06/2021 1.88p 1.95p 1.75p 1.77p 22498418
04/06/2021 1.92p 1.97p 1.78p 1.83p 23398440
03/06/2021 1.86p 1.95p 1.78p 1.83p 6964132
02/06/2021 1.85p 1.96p 1.81p 1.85p 7320745
01/06/2021 1.90p 2.02p 1.85p 1.90p 5671678
28/05/2021 1.99p 2.00p 1.90p 1.90p 7399752
27/05/2021 1.97p 2.04p 1.90p 1.94p 8842853
26/05/2021 2.02p 2.06p 1.91p 1.94p 3915591
25/05/2021 1.91p 2.05p 1.91p 1.97p 8722731
24/05/2021 1.95p 2.07p 1.91p 2.01p 4070789
21/05/2021 2.02p 2.07p 1.90p 1.94p 4330439
20/05/2021 1.96p 2.07p 1.88p 1.95p 11856432
19/05/2021 1.87p 2.06p 1.87p 2.01p 12425867
18/05/2021 2.01p 2.07p 1.85p 1.90p 22891448
17/05/2021 1.99p 2.08p 1.81p 1.95p 28444532
14/05/2021 2.13p 2.20p 2.08p 2.12p 5912942
13/05/2021 2.05p 2.18p 1.90p 2.12p 16104656
12/05/2021 2.00p 2.20p 1.97p 2.04p 10515162
11/05/2021 2.20p 2.20p 2.06p 2.10p 9642451
10/05/2021 2.11p 2.20p 2.01p 2.17p 14736202
07/05/2021 2.15p 2.16p 2.07p 2.10p 12386245
06/05/2021 2.08p 2.11p 2.01p 2.07p 14528825
05/05/2021 2.07p 2.11p 2.01p 2.08p 8723473
04/05/2021 2.08p 2.12p 2.00p 2.10p 12402108
30/04/2021 1.96p 2.07p 1.95p 2.02p 10589827
29/04/2021 1.98p 2.07p 1.90p 1.95p 14513111
28/04/2021 1.95p 2.09p 1.85p 1.96p 5587331
27/04/2021 1.91p 2.09p 1.90p 1.92p 20349372
26/04/2021 1.92p 2.09p 1.88p 1.95p 7746313
23/04/2021 1.90p 2.10p 1.87p 1.90p 16105008
22/04/2021 2.04p 2.14p 1.91p 2.00p 9170283
21/04/2021 1.96p 2.14p 1.90p 1.99p 8002905
20/04/2021 2.01p 2.10p 1.92p 1.96p 7199094
19/04/2021 2.04p 2.10p 1.95p 2.03p 15864239
16/04/2021 1.95p 2.06p 1.86p 1.98p 18495142
15/04/2021 1.82p 2.05p 1.82p 1.95p 28118520
14/04/2021 2.00p 2.25p 1.65p 1.85p 89967216
13/04/2021 2.28p 2.40p 2.20p 2.23p 13722322
12/04/2021 2.40p 2.40p 2.22p 2.38p 19976536
09/04/2021 2.29p 2.40p 2.13p 2.34p 20033028
08/04/2021 2.20p 2.50p 2.07p 2.27p 34382504
07/04/2021 2.00p 2.11p 1.90p 2.10p 20700032
06/04/2021 1.91p 2.07p 1.90p 1.96p 28827188
01/04/2021 1.97p 2.07p 1.90p 2.01p 10218546
31/03/2021 2.02p 2.06p 1.90p 1.97p 8682870
30/03/2021 2.00p 2.04p 1.91p 1.99p 7963244
29/03/2021 2.03p 2.05p 1.91p 1.95p 12791434
26/03/2021 2.03p 2.07p 1.91p 1.97p 12876847
25/03/2021 1.92p 2.07p 1.91p 1.97p 6792202
24/03/2021 2.02p 2.14p 1.91p 2.02p 7899018
23/03/2021 2.11p 2.11p 1.90p 2.03p 10172445
22/03/2021 2.15p 2.17p 1.95p 2.09p 10689462
19/03/2021 2.14p 2.17p 2.05p 2.09p 11533645
18/03/2021 2.03p 2.14p 2.03p 2.14p 11940136
17/03/2021 1.91p 2.16p 1.91p 2.05p 20653452
16/03/2021 2.00p 2.03p 1.91p 2.00p 5034913
15/03/2021 1.96p 2.09p 1.95p 1.99p 6828978
12/03/2021 2.04p 2.09p 1.96p 2.00p 4784483
11/03/2021 2.03p 2.08p 1.98p 2.04p 6255993
10/03/2021 2.02p 2.06p 1.88p 2.05p 28219574
09/03/2021 1.88p 1.99p 1.83p 1.93p 8701229
08/03/2021 1.90p 2.09p 1.90p 1.97p 7209764
05/03/2021 2.00p 2.09p 1.91p 1.98p 15645686
04/03/2021 1.95p 2.02p 1.90p 1.97p 4954822
03/03/2021 1.96p 2.09p 1.89p 1.92p 10577279
02/03/2021 2.06p 2.09p 1.85p 2.00p 15635728
01/03/2021 1.95p 2.09p 1.95p 2.01p 6838654
26/02/2021 2.00p 2.12p 1.97p 2.01p 15172899
25/02/2021 2.00p 2.13p 1.96p 2.07p 8731639
24/02/2021 1.96p 2.11p 1.94p 1.98p 3795642
23/02/2021 1.96p 2.14p 1.91p 1.95p 13322920
22/02/2021 2.00p 2.10p 1.95p 1.98p 11454361
19/02/2021 2.15p 2.15p 1.91p 1.96p 17223528
18/02/2021 2.06p 2.09p 1.96p 2.00p 27185600
17/02/2021 2.05p 2.18p 1.97p 2.00p 11433293
16/02/2021 2.05p 2.19p 2.05p 2.07p 5737573
15/02/2021 2.08p 2.15p 2.00p 2.10p 12505969
12/02/2021 1.95p 2.20p 1.95p 2.03p 2714574
11/02/2021 1.95p 2.20p 1.95p 2.02p 8471786
10/02/2021 2.13p 2.19p 1.95p 2.02p 7800253
09/02/2021 2.08p 2.15p 2.03p 2.09p 8681431
08/02/2021 1.97p 2.10p 1.97p 2.03p 9680531
05/02/2021 1.97p 2.09p 1.96p 2.02p 13565454
04/02/2021 2.00p 2.09p 1.92p 2.01p 10362753
03/02/2021 1.99p 2.12p 1.93p 1.98p 6084734
02/02/2021 2.01p 2.15p 1.98p 2.02p 14739347
01/02/2021 1.95p 2.09p 1.84p 2.05p 35744920
29/01/2021 1.81p 1.93p 1.73p 1.88p 22266948
28/01/2021 1.86p 1.90p 1.73p 1.75p 13793183
27/01/2021 1.92p 2.00p 1.79p 1.80p 9138318
26/01/2021 1.90p 2.00p 1.75p 1.89p 13878899
25/01/2021 1.93p 1.98p 1.75p 1.79p 16635421
22/01/2021 1.97p 1.97p 1.73p 1.84p 12908207
21/01/2021 1.91p 1.96p 1.81p 1.87p 7294479
20/01/2021 1.96p 2.00p 1.86p 1.94p 10174757
19/01/2021 1.85p 1.96p 1.82p 1.91p 10103895
18/01/2021 2.00p 2.00p 1.75p 1.85p 15212513
15/01/2021 1.98p 2.00p 1.92p 1.95p 7615385
14/01/2021 1.90p 2.00p 1.90p 1.94p 9747313
13/01/2021 1.94p 1.97p 1.86p 1.88p 10464907
12/01/2021 1.90p 2.04p 1.75p 1.98p 20210990
11/01/2021 1.93p 2.09p 1.80p 1.93p 13482572
08/01/2021 2.12p 2.27p 1.91p 1.94p 24379562
07/01/2021 2.18p 2.32p 2.05p 2.16p 20393524
06/01/2021 2.15p 2.31p 1.96p 2.18p 33756024
05/01/2021 2.07p 2.15p 2.00p 2.11p 12454738
04/01/2021 1.99p 2.15p 1.93p 2.06p 35875872
31/12/2020 2.00p 2.04p 1.89p 1.89p 16206941
30/12/2020 2.00p 2.00p 1.90p 2.00p 13987915
29/12/2020 2.00p 2.09p 1.91p 1.93p 21085318
28/12/2020 1.90p 2.05p 1.90p 2.00p 22594137

*Close Price adjusted for both dividends and splits