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
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
24/12/2020 1.90p 2.05p 1.90p 2.00p 22594137
23/12/2020 1.88p 1.98p 1.80p 1.96p 20010310
22/12/2020 1.74p 1.89p 1.71p 1.82p 10212611
21/12/2020 1.76p 1.80p 1.71p 1.78p 6164312
18/12/2020 1.71p 1.81p 1.71p 1.77p 17206484
17/12/2020 1.79p 1.83p 1.74p 1.77p 6028024
16/12/2020 1.75p 1.85p 1.75p 1.77p 12818341
15/12/2020 1.67p 1.85p 1.67p 1.80p 13972707
14/12/2020 1.74p 1.85p 1.71p 1.76p 10241922
11/12/2020 1.75p 1.82p 1.66p 1.80p 13775722
10/12/2020 1.80p 1.87p 1.68p 1.75p 19922324
09/12/2020 1.80p 1.80p 1.73p 1.75p 5865558
08/12/2020 1.75p 1.84p 1.71p 1.78p 21904036
07/12/2020 1.86p 1.88p 1.67p 1.69p 6546253
04/12/2020 1.70p 1.87p 1.68p 1.77p 27655692
03/12/2020 1.61p 1.74p 1.58p 1.70p 18121122
02/12/2020 1.60p 1.77p 1.55p 1.60p 17408380
01/12/2020 1.65p 1.70p 1.53p 1.59p 10824528
30/11/2020 1.65p 1.65p 1.54p 1.59p 8853695
27/11/2020 1.52p 1.64p 1.51p 1.55p 7804846
26/11/2020 1.65p 1.65p 1.55p 1.55p 10198303
25/11/2020 1.67p 1.67p 1.56p 1.59p 14877750
24/11/2020 1.65p 1.68p 1.51p 1.55p 17199338
23/11/2020 1.67p 1.75p 1.51p 1.57p 17009728
20/11/2020 1.70p 1.72p 1.66p 1.68p 7443885
19/11/2020 1.69p 1.75p 1.65p 1.66p 6505616
18/11/2020 1.66p 1.75p 1.65p 1.70p 7182745
17/11/2020 1.70p 1.73p 1.67p 1.69p 11587257
16/11/2020 1.60p 1.77p 1.60p 1.69p 59021636
13/11/2020 1.74p 1.79p 1.63p 1.79p 14548638
12/11/2020 1.77p 1.80p 1.69p 1.75p 6297954
10/11/2020 1.70p 1.74p 1.52p 1.65p 16416898
09/11/2020 1.80p 1.84p 1.41p 1.55p 63003752
06/11/2020 1.76p 1.80p 1.66p 1.76p 17669440
05/11/2020 1.67p 1.88p 1.67p 1.80p 16571556
04/11/2020 1.91p 1.95p 1.67p 1.71p 12652337
03/11/2020 1.85p 1.93p 1.72p 1.85p 10418403
02/11/2020 1.80p 1.94p 1.65p 1.80p 15825481
30/10/2020 1.78p 1.90p 1.71p 1.82p 10002676
29/10/2020 1.84p 2.00p 1.70p 1.79p 26363092
28/10/2020 2.02p 2.09p 1.62p 1.72p 38857640
27/10/2020 2.23p 2.23p 1.96p 2.00p 25281784
26/10/2020 2.21p 2.35p 2.10p 2.19p 25415370
23/10/2020 2.30p 2.40p 2.13p 2.20p 25592740
22/10/2020 2.75p 2.99p 2.16p 2.25p 71852384
21/10/2020 2.36p 2.36p 2.11p 2.23p 9001927
20/10/2020 2.32p 2.56p 2.12p 2.25p 28624010
19/10/2020 2.45p 2.50p 2.31p 2.43p 14784369
16/10/2020 2.27p 2.49p 2.06p 2.36p 18444180
15/10/2020 2.16p 2.26p 2.02p 2.17p 13806273
14/10/2020 2.16p 2.16p 2.02p 2.13p 7224348
13/10/2020 2.15p 2.15p 2.01p 2.11p 9104364
12/10/2020 2.16p 2.16p 2.00p 2.12p 14477480
09/10/2020 2.01p 2.16p 2.00p 2.15p 12077110
08/10/2020 2.15p 2.15p 1.91p 2.00p 15797907
07/10/2020 2.11p 2.15p 2.00p 2.06p 8156886
06/10/2020 2.09p 2.16p 1.91p 2.13p 11627029
05/10/2020 2.16p 2.17p 1.95p 2.08p 12306810
02/10/2020 2.16p 2.17p 1.98p 2.17p 14967088
01/10/2020 2.15p 2.16p 2.01p 2.09p 7178395
30/09/2020 2.14p 2.16p 1.91p 2.10p 7819826
29/09/2020 2.09p 2.09p 1.91p 1.99p 9973570
28/09/2020 2.16p 2.16p 1.97p 2.02p 12976038
25/09/2020 2.06p 2.16p 1.95p 2.10p 24733466
24/09/2020 2.02p 2.11p 1.90p 2.06p 18382664
23/09/2020 1.96p 2.16p 1.81p 2.14p 30082524
22/09/2020 2.12p 2.29p 1.70p 1.86p 66249440
21/09/2020 2.50p 2.50p 1.95p 2.08p 38699140
18/09/2020 2.50p 2.50p 2.31p 2.36p 15636064
17/09/2020 2.50p 2.52p 2.40p 2.40p 7875198
16/09/2020 2.60p 2.60p 2.42p 2.49p 20536448
15/09/2020 2.70p 2.70p 2.54p 2.62p 19814956
14/09/2020 2.66p 2.66p 2.42p 2.61p 12930844
11/09/2020 2.54p 2.66p 2.40p 2.58p 12717912
10/09/2020 2.60p 2.65p 2.40p 2.45p 12450676
09/09/2020 2.70p 2.72p 2.43p 2.50p 10427168
08/09/2020 2.49p 2.80p 2.30p 2.60p 30704652
07/09/2020 2.25p 2.49p 2.16p 2.42p 34075240
04/09/2020 2.29p 2.40p 2.21p 2.28p 11194110
03/09/2020 2.38p 2.44p 2.21p 2.30p 11793911
02/09/2020 2.40p 2.41p 2.20p 2.30p 8670014
01/09/2020 2.49p 2.49p 2.20p 2.34p 14495069
31/08/2020 2.24p 2.39p 2.20p 2.30p 9124200
28/08/2020 2.24p 2.39p 2.20p 2.30p 9124200
27/08/2020 2.35p 2.40p 2.20p 2.24p 19988186
26/08/2020 2.25p 2.40p 2.15p 2.29p 65828772
25/08/2020 2.10p 2.25p 2.01p 2.23p 31262968
24/08/2020 2.08p 2.13p 2.01p 2.05p 27859788
21/08/2020 2.05p 2.09p 1.92p 1.99p 21180316
20/08/2020 2.05p 2.09p 1.86p 1.99p 12772965
19/08/2020 2.03p 2.09p 1.85p 2.00p 53252880
18/08/2020 1.95p 2.04p 1.85p 1.90p 11261433
17/08/2020 2.00p 2.00p 1.80p 1.93p 7098444
14/08/2020 1.81p 1.98p 1.81p 1.91p 10059114
13/08/2020 1.88p 1.98p 1.80p 1.88p 16657139
12/08/2020 1.71p 1.90p 1.66p 1.85p 12604261
11/08/2020 1.80p 1.90p 1.71p 1.75p 8302286
10/08/2020 1.90p 1.92p 1.71p 1.75p 15391013
07/08/2020 1.94p 2.07p 1.81p 1.88p 19086292
06/08/2020 2.00p 2.08p 1.91p 2.00p 38509340
05/08/2020 1.88p 2.15p 1.70p 1.98p 39975496
04/08/2020 1.75p 1.87p 1.69p 1.78p 14023636
03/08/2020 1.70p 1.83p 1.61p 1.80p 13583832
31/07/2020 1.73p 1.78p 1.61p 1.69p 8710607
30/07/2020 1.80p 1.83p 1.61p 1.67p 12089800
29/07/2020 1.85p 1.85p 1.65p 1.78p 11269883
28/07/2020 1.68p 1.87p 1.66p 1.73p 20584710
27/07/2020 1.62p 1.80p 1.61p 1.75p 28838715
24/07/2020 1.53p 1.72p 1.53p 1.62p 10217756
23/07/2020 1.65p 1.80p 1.52p 1.62p 22961996
22/07/2020 1.79p 1.79p 1.50p 1.64p 18585204
21/07/2020 1.66p 1.83p 1.66p 1.70p 16980576
20/07/2020 1.80p 1.83p 1.65p 1.72p 34055716
17/07/2020 1.75p 1.80p 1.66p 1.76p 38155024
16/07/2020 1.60p 1.87p 1.45p 1.73p 95764582
15/07/2020 1.50p 1.50p 1.35p 1.43p 9570275
14/07/2020 1.48p 1.50p 1.26p 1.44p 26546536
13/07/2020 1.56p 1.73p 1.30p 1.42p 64026608
10/07/2020 1.44p 1.65p 1.40p 1.52p 87619440
09/07/2020 1.18p 1.45p 1.13p 1.41p 61712496
08/07/2020 1.06p 1.20p 1.06p 1.11p 6476674
07/07/2020 1.06p 1.30p 1.06p 1.11p 31196713
06/07/2020 1.05p 1.15p 1.00p 1.10p 28909520
03/07/2020 0.98p 1.10p 0.93p 1.05p 13962132
02/07/2020 1.04p 1.04p 0.91p 0.96p 13235603
01/07/2020 0.87p 1.05p 0.83p 0.99p 26881196
30/06/2020 0.99p 1.10p 0.81p 0.87p 56367397
29/06/2020 1.00p 1.10p 0.90p 0.99p 5725487
26/06/2020 0.93p 1.08p 0.93p 1.00p 27351572
25/06/2020 0.95p 1.00p 0.90p 0.96p 2002569
24/06/2020 1.01p 1.01p 0.90p 0.95p 8771515
23/06/2020 1.00p 1.01p 0.90p 0.96p 15470210

*Close Price adjusted for both dividends and splits