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
27/09/2019 0.98p 1.00p 0.95p 0.95p 6602306
26/09/2019 0.95p 0.97p 0.94p 0.97p 2644488
25/09/2019 0.97p 0.99p 0.90p 0.93p 24294476
24/09/2019 1.02p 1.05p 0.97p 1.00p 10372956
23/09/2019 1.04p 1.13p 1.01p 1.05p 3624903
20/09/2019 1.06p 1.12p 0.99p 1.12p 1883793
19/09/2019 1.03p 1.06p 0.98p 1.02p 5408509
18/09/2019 1.04p 1.12p 1.03p 1.07p 2380872
17/09/2019 1.14p 1.14p 1.03p 1.07p 6121325
16/09/2019 1.11p 1.13p 1.06p 1.13p 2418573
13/09/2019 1.04p 1.16p 1.04p 1.14p 4413931
12/09/2019 1.10p 1.19p 1.09p 1.15p 5618140
11/09/2019 1.18p 1.18p 1.03p 1.09p 32412704
10/09/2019 1.18p 1.20p 1.16p 1.19p 5606972
09/09/2019 1.21p 1.25p 1.17p 1.18p 6126487
06/09/2019 1.28p 1.32p 1.16p 1.21p 13071208
05/09/2019 1.17p 1.45p 1.14p 1.25p 41630996
04/09/2019 1.02p 1.17p 0.94p 1.16p 44796148
03/09/2019 0.97p 1.01p 0.94p 0.97p 10261074
02/09/2019 0.96p 1.04p 0.95p 0.98p 10035735
30/08/2019 0.97p 1.00p 0.94p 0.98p 3105329
29/08/2019 1.00p 1.04p 0.90p 0.96p 6793546
28/08/2019 0.90p 0.97p 0.90p 0.95p 5594954
27/08/2019 0.95p 1.01p 0.92p 0.95p 3296314
23/08/2019 0.92p 0.94p 0.85p 0.92p 4403476
22/08/2019 0.99p 0.99p 0.84p 0.94p 11555770
21/08/2019 0.86p 0.91p 0.86p 0.91p 4179566
20/08/2019 0.90p 0.95p 0.84p 0.90p 2056716
19/08/2019 0.85p 0.90p 0.80p 0.88p 13977358
16/08/2019 0.88p 0.99p 0.87p 0.99p 5879140
15/08/2019 0.98p 1.03p 0.88p 1.01p 10058464
14/08/2019 1.02p 1.06p 0.96p 1.04p 9343995
13/08/2019 1.10p 1.18p 1.04p 1.15p 1916771
12/08/2019 1.13p 1.13p 1.05p 1.08p 2679065
09/08/2019 1.09p 1.16p 1.04p 1.15p 14244544
08/08/2019 1.10p 1.17p 1.00p 1.06p 15480789
07/08/2019 1.21p 1.30p 1.16p 1.28p 4219104
06/08/2019 1.31p 1.41p 1.30p 1.34p 4428319
05/08/2019 1.48p 1.51p 1.31p 1.43p 5968241
02/08/2019 1.43p 1.43p 1.27p 1.41p 104394
01/08/2019 1.45p 1.48p 1.31p 1.38p 2330525
31/07/2019 1.27p 1.49p 1.25p 1.39p 2587350
30/07/2019 1.37p 1.44p 1.29p 1.29p 1008492
29/07/2019 1.30p 1.35p 1.22p 1.24p 597524
26/07/2019 1.21p 1.35p 1.21p 1.29p 902928
25/07/2019 1.38p 1.38p 1.26p 1.29p 251307
24/07/2019 1.37p 1.43p 1.29p 1.29p 1630911
23/07/2019 1.30p 1.39p 1.22p 1.29p 1568914
22/07/2019 1.32p 1.35p 1.28p 1.30p 3180057
19/07/2019 1.38p 1.38p 1.30p 1.33p 1061495
18/07/2019 1.45p 1.45p 1.30p 1.31p 1631975
17/07/2019 1.34p 1.42p 1.25p 1.37p 4209027
16/07/2019 1.30p 1.34p 1.20p 1.26p 3090256
15/07/2019 1.30p 1.30p 1.19p 1.22p 1574124
12/07/2019 1.22p 1.27p 1.18p 1.21p 1466516
11/07/2019 1.18p 1.29p 1.13p 1.23p 1065777
10/07/2019 1.10p 1.28p 1.08p 1.19p 3722120
09/07/2019 1.10p 1.10p 1.04p 1.04p 1113969
08/07/2019 1.00p 1.15p 1.00p 1.10p 7729295
05/07/2019 1.00p 1.17p 0.85p 1.02p 17715844
04/07/2019 1.30p 1.30p 1.05p 1.10p 10803196
03/07/2019 1.30p 1.30p 1.24p 1.30p 943630
02/07/2019 1.21p 1.39p 1.21p 1.30p 2075393
01/07/2019 1.44p 1.44p 1.23p 1.31p 7221031
28/06/2019 1.36p 1.50p 1.13p 1.50p 16730355
27/06/2019 1.50p 1.53p 1.37p 1.47p 2194007
26/06/2019 1.64p 1.64p 1.38p 1.44p 2786993
25/06/2019 1.50p 1.56p 1.45p 1.50p 2314045
24/06/2019 1.65p 1.65p 1.37p 1.50p 5519546
21/06/2019 1.51p 1.80p 1.46p 1.55p 6835768
20/06/2019 1.51p 1.58p 1.43p 1.56p 4286539
19/06/2019 1.70p 1.70p 1.41p 1.57p 2330414
18/06/2019 1.42p 1.55p 1.41p 1.55p 2904923
17/06/2019 1.50p 1.59p 1.41p 1.48p 7371065
14/06/2019 1.55p 1.63p 1.51p 1.60p 6424969
13/06/2019 1.60p 1.67p 1.52p 1.63p 5534158
12/06/2019 1.62p 1.72p 1.51p 1.64p 6713098
11/06/2019 1.78p 1.90p 1.57p 1.68p 24252836
10/06/2019 1.83p 2.00p 1.70p 1.82p 20867348
07/06/2019 1.62p 2.04p 1.56p 1.72p 52731804
06/06/2019 1.50p 2.29p 1.37p 1.53p 62329168
05/06/2019 1.35p 1.43p 1.27p 1.43p 1264091
04/06/2019 1.60p 1.60p 1.36p 1.48p 727708
03/06/2019 1.35p 1.48p 1.35p 1.48p 531945
31/05/2019 1.50p 1.50p 1.35p 1.47p 558172
30/05/2019 1.44p 1.46p 1.34p 1.46p 1111945
29/05/2019 1.33p 1.47p 1.33p 1.47p 326970
28/05/2019 1.33p 1.46p 1.33p 1.46p 239494
24/05/2019 1.50p 1.50p 1.32p 1.45p 313363
23/05/2019 1.31p 1.45p 1.31p 1.45p 145208
22/05/2019 1.32p 1.45p 1.30p 1.45p 855336
21/05/2019 1.33p 1.35p 1.29p 1.33p 1543627
20/05/2019 1.37p 1.43p 1.26p 1.29p 3454145
17/05/2019 1.40p 1.48p 1.36p 1.41p 728805
16/05/2019 1.51p 1.51p 1.37p 1.40p 1411993
15/05/2019 1.48p 1.49p 1.44p 1.46p 957547
14/05/2019 1.46p 1.54p 1.45p 1.54p 431832
13/05/2019 1.60p 1.60p 1.45p 1.48p 997181
10/05/2019 1.48p 1.50p 1.48p 1.50p 518719
09/05/2019 1.48p 1.53p 1.48p 1.50p 194322
08/05/2019 1.46p 1.54p 1.46p 1.50p 597522
07/05/2019 1.46p 1.55p 1.46p 1.49p 207864
03/05/2019 1.56p 1.58p 1.44p 1.44p 715627
02/05/2019 1.58p 1.58p 1.52p 1.53p 976289
01/05/2019 1.51p 1.65p 1.50p 1.56p 4334635
30/04/2019 1.53p 1.53p 1.49p 1.51p 1812123
29/04/2019 1.46p 1.51p 1.46p 1.51p 274508
26/04/2019 1.49p 1.55p 1.47p 1.51p 991262
25/04/2019 1.50p 1.62p 1.50p 1.62p 1058063
24/04/2019 1.50p 1.63p 1.45p 1.63p 2214902
23/04/2019 1.50p 1.62p 1.50p 1.62p 1438476
18/04/2019 1.51p 1.52p 1.50p 1.52p 3843463
17/04/2019 1.53p 1.55p 1.50p 1.53p 3885079
16/04/2019 1.58p 1.64p 1.53p 1.54p 4323452
15/04/2019 1.57p 1.67p 1.56p 1.67p 901716
12/04/2019 1.60p 1.67p 1.56p 1.67p 237928
11/04/2019 1.60p 1.65p 1.56p 1.57p 3155716
10/04/2019 1.59p 1.64p 1.57p 1.59p 1520550
09/04/2019 1.55p 1.66p 1.55p 1.66p 1171348
08/04/2019 1.65p 1.75p 1.60p 1.66p 6860378
05/04/2019 1.65p 1.65p 1.54p 1.65p 1097707
04/04/2019 1.61p 1.70p 1.59p 1.70p 2701187
03/04/2019 1.61p 1.70p 1.60p 1.70p 1661801
02/04/2019 1.55p 1.67p 1.55p 1.67p 963759
01/04/2019 1.51p 1.62p 1.51p 1.60p 2219437
29/03/2019 1.56p 1.60p 1.51p 1.60p 2738205
28/03/2019 1.66p 1.66p 1.58p 1.62p 4212278
27/03/2019 1.60p 1.67p 1.53p 1.63p 1070628
26/03/2019 1.60p 1.63p 1.54p 1.57p 850917
25/03/2019 1.55p 1.64p 1.53p 1.61p 860481
22/03/2019 1.54p 1.62p 1.54p 1.62p 297930
21/03/2019 1.60p 1.70p 1.51p 1.60p 1588219
20/03/2019 1.61p 1.63p 1.53p 1.56p 2571327
19/03/2019 1.67p 1.67p 1.59p 1.62p 2030657
18/03/2019 1.61p 1.74p 1.58p 1.67p 997192
15/03/2019 1.61p 1.67p 1.61p 1.65p 41855
14/03/2019 1.68p 1.70p 1.56p 1.64p 4824510
13/03/2019 1.75p 1.75p 1.65p 1.71p 2033853
12/03/2019 1.64p 1.71p 1.61p 1.71p 712903
11/03/2019 1.68p 1.68p 1.65p 1.67p 388457
08/03/2019 1.68p 1.76p 1.64p 1.70p 2235481
07/03/2019 1.68p 1.78p 1.66p 1.78p 1597293
06/03/2019 1.68p 1.75p 1.65p 1.75p 2215081
05/03/2019 1.75p 1.89p 1.68p 1.73p 8725428
04/03/2019 1.67p 1.72p 1.67p 1.71p 279731
01/03/2019 1.67p 1.71p 1.67p 1.71p 911168
28/02/2019 1.70p 1.71p 1.68p 1.71p 1124124
27/02/2019 1.70p 1.70p 1.67p 1.68p 708900
26/02/2019 1.67p 1.68p 1.66p 1.68p 643873
25/02/2019 1.68p 1.72p 1.67p 1.71p 762464
22/02/2019 1.71p 1.71p 1.67p 1.71p 92501
21/02/2019 1.73p 1.80p 1.66p 1.73p 19436142
20/02/2019 1.75p 1.81p 1.74p 1.81p 1769036
19/02/2019 1.72p 1.80p 1.72p 1.75p 822449
18/02/2019 1.72p 1.85p 1.72p 1.80p 1606548
15/02/2019 1.74p 1.80p 1.72p 1.80p 620880
14/02/2019 1.89p 1.89p 1.70p 1.73p 1888427
13/02/2019 1.76p 1.76p 1.67p 1.75p 2549489
12/02/2019 1.82p 1.82p 1.68p 1.72p 6043690
11/02/2019 1.85p 1.85p 1.80p 1.85p 1509176
08/02/2019 1.88p 1.88p 1.85p 1.87p 468821
07/02/2019 1.85p 1.87p 1.85p 1.87p 177986
06/02/2019 1.87p 1.87p 1.79p 1.85p 1646976
05/02/2019 1.89p 1.92p 1.88p 1.90p 2494300
04/02/2019 1.90p 1.98p 1.88p 1.91p 3083509
01/02/2019 1.90p 1.92p 1.88p 1.90p 4956562
31/01/2019 1.92p 1.92p 1.85p 1.91p 1214728
30/01/2019 1.88p 1.91p 1.83p 1.89p 2628089
29/01/2019 1.84p 1.94p 1.77p 1.87p 6287196
28/01/2019 1.84p 1.84p 1.77p 1.81p 3496182
25/01/2019 1.85p 1.85p 1.75p 1.80p 4515833
24/01/2019 1.72p 1.74p 1.71p 1.74p 1083128
23/01/2019 1.74p 1.76p 1.72p 1.75p 1178081
22/01/2019 1.75p 1.80p 1.74p 1.79p 1082667
21/01/2019 1.75p 1.80p 1.73p 1.78p 523534
18/01/2019 1.74p 1.82p 1.73p 1.78p 584867
17/01/2019 1.77p 1.77p 1.70p 1.76p 1727054
16/01/2019 1.81p 1.81p 1.77p 1.79p 469184
15/01/2019 1.60p 1.95p 1.59p 1.83p 8145488
14/01/2019 1.55p 1.60p 1.54p 1.59p 1728636
11/01/2019 1.54p 1.55p 1.50p 1.54p 1341591
10/01/2019 1.53p 1.54p 1.50p 1.53p 2282796
09/01/2019 1.52p 1.55p 1.50p 1.54p 1359372
08/01/2019 1.56p 1.59p 1.54p 1.55p 2122532
07/01/2019 1.54p 1.57p 1.53p 1.55p 763052
04/01/2019 1.50p 1.57p 1.44p 1.57p 596699
03/01/2019 1.45p 1.45p 1.38p 1.44p 4108284
02/01/2019 1.54p 1.57p 1.40p 1.50p 1267193
31/12/2018 1.55p 1.61p 1.40p 1.55p 1953394
28/12/2018 1.66p 1.69p 1.57p 1.58p 1801340
27/12/2018 1.64p 1.70p 1.60p 1.61p 1180541
24/12/2018 1.65p 1.65p 1.60p 1.63p 547639
21/12/2018 1.56p 1.65p 1.56p 1.60p 2453246
20/12/2018 1.61p 1.71p 1.41p 1.56p 2569632
19/12/2018 1.59p 1.72p 1.51p 1.59p 2927978
18/12/2018 1.61p 1.72p 1.58p 1.59p 2762946
17/12/2018 1.68p 1.80p 1.64p 1.75p 7787628
14/12/2018 1.50p 1.70p 1.40p 1.56p 5129573
13/12/2018 1.33p 1.40p 1.24p 1.40p 568600
12/12/2018 1.36p 1.37p 1.23p 1.37p 802278

*Close Price adjusted for both dividends and splits