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
12/03/2024 0.58p 0.58p 0.57p 0.57p 11503296
11/03/2024 0.57p 0.58p 0.55p 0.57p 55561528
08/03/2024 0.57p 0.60p 0.56p 0.57p 71181104
07/03/2024 0.56p 0.58p 0.54p 0.57p 83008800
06/03/2024 0.60p 0.62p 0.56p 0.58p 145178784
05/03/2024 0.60p 0.64p 0.56p 0.59p 512017280
04/03/2024 0.77p 0.84p 0.76p 0.76p 23778408
01/03/2024 0.80p 0.85p 0.77p 0.79p 19447804
29/02/2024 0.75p 0.85p 0.73p 0.82p 38821436
28/02/2024 0.78p 0.85p 0.75p 0.77p 16411514
27/02/2024 0.87p 0.91p 0.75p 0.81p 61421216
26/02/2024 0.76p 0.92p 0.72p 0.87p 114146560
23/02/2024 0.72p 0.76p 0.66p 0.74p 34198464
22/02/2024 0.70p 0.74p 0.69p 0.73p 12915661
21/02/2024 0.69p 0.75p 0.68p 0.70p 28792312
20/02/2024 0.75p 0.75p 0.67p 0.68p 33282188
19/02/2024 0.67p 0.75p 0.61p 0.70p 51625316
16/02/2024 0.62p 0.67p 0.62p 0.65p 12127905
15/02/2024 0.65p 0.67p 0.61p 0.65p 17069004
14/02/2024 0.66p 0.67p 0.63p 0.65p 14422091
13/02/2024 0.62p 0.68p 0.60p 0.65p 69201592
12/02/2024 0.56p 0.61p 0.55p 0.57p 16423115
09/02/2024 0.62p 0.62p 0.56p 0.58p 11240542
08/02/2024 0.63p 0.63p 0.59p 0.61p 4685202
07/02/2024 0.60p 0.63p 0.58p 0.61p 6079501
06/02/2024 0.60p 0.65p 0.59p 0.62p 13294358
05/02/2024 0.62p 0.65p 0.60p 0.62p 14820565
02/02/2024 0.60p 0.65p 0.60p 0.63p 7967248
01/02/2024 0.66p 0.66p 0.63p 0.64p 4802583
31/01/2024 0.66p 0.66p 0.60p 0.64p 10501168
30/01/2024 0.65p 0.68p 0.62p 0.64p 7382382
29/01/2024 0.60p 0.63p 0.59p 0.61p 18109588
26/01/2024 0.62p 0.66p 0.61p 0.63p 9090170
25/01/2024 0.68p 0.68p 0.62p 0.64p 4379484
24/01/2024 0.60p 0.68p 0.60p 0.65p 8115858
23/01/2024 0.61p 0.66p 0.61p 0.64p 15388810
22/01/2024 0.66p 0.68p 0.62p 0.64p 17076660
19/01/2024 0.66p 0.68p 0.61p 0.65p 11155392
18/01/2024 0.66p 0.75p 0.61p 0.67p 139034016
17/01/2024 0.63p 0.70p 0.64p 0.66p 4050413
16/01/2024 0.63p 0.70p 0.62p 0.67p 2268306
15/01/2024 0.68p 0.70p 0.64p 0.66p 5333598
12/01/2024 0.65p 0.70p 0.65p 0.67p 11161043
11/01/2024 0.64p 0.70p 0.61p 0.67p 35164272
10/01/2024 0.66p 0.70p 0.58p 0.63p 62262068
09/01/2024 0.63p 0.65p 0.60p 0.61p 8797041
08/01/2024 0.61p 0.71p 0.60p 0.63p 19052076
05/01/2024 0.68p 0.71p 0.64p 0.67p 7705168
04/01/2024 0.66p 0.70p 0.64p 0.68p 10201805
03/01/2024 0.65p 0.74p 0.63p 0.67p 8542751
02/01/2024 0.68p 0.75p 0.64p 0.68p 5666304
29/12/2023 0.69p 0.74p 0.61p 0.64p 4687449
28/12/2023 0.67p 0.75p 0.61p 0.65p 7215297
27/12/2023 0.70p 0.75p 0.61p 0.65p 5956050
22/12/2023 0.65p 0.69p 0.62p 0.67p 9077813
21/12/2023 0.68p 0.68p 0.58p 0.61p 48134096
20/12/2023 0.68p 0.70p 0.60p 0.66p 44912944
19/12/2023 0.66p 0.74p 0.60p 0.70p 8844378
18/12/2023 0.67p 0.76p 0.63p 0.69p 26813160
15/12/2023 0.70p 0.74p 0.65p 0.69p 29231552
14/12/2023 0.70p 0.74p 0.66p 0.71p 12596835
13/12/2023 0.70p 0.76p 0.65p 0.69p 6342223
12/12/2023 0.68p 0.74p 0.66p 0.69p 24120780
11/12/2023 0.68p 0.76p 0.67p 0.69p 20157394
08/12/2023 0.68p 0.76p 0.63p 0.68p 25109020
07/12/2023 0.73p 0.76p 0.60p 0.71p 19259360
06/12/2023 0.75p 0.75p 0.60p 0.73p 8562913
05/12/2023 0.73p 0.80p 0.69p 0.73p 19374848
04/12/2023 0.71p 0.76p 0.69p 0.71p 9658369
01/12/2023 0.72p 0.76p 0.69p 0.71p 8366444
30/11/2023 0.71p 0.73p 0.60p 0.71p 14731807
29/11/2023 0.70p 0.76p 0.67p 0.70p 16567830
28/11/2023 0.73p 0.76p 0.67p 0.70p 13290425
27/11/2023 0.70p 0.76p 0.64p 0.73p 23977756
24/11/2023 0.65p 0.70p 0.60p 0.68p 10020670
23/11/2023 0.70p 0.70p 0.61p 0.66p 9424663
22/11/2023 0.67p 0.70p 0.65p 0.68p 37902208
21/11/2023 0.63p 0.68p 0.56p 0.64p 23509932
20/11/2023 0.59p 0.65p 0.56p 0.61p 10174289
17/11/2023 0.56p 0.59p 0.56p 0.58p 11466730
16/11/2023 0.54p 0.58p 0.52p 0.57p 52277744
15/11/2023 0.55p 0.60p 0.49p 0.53p 47686804
14/11/2023 0.57p 0.60p 0.50p 0.56p 9993848
13/11/2023 0.55p 0.62p 0.55p 0.55p 3971649
10/11/2023 0.55p 0.62p 0.55p 0.58p 14327649
09/11/2023 0.62p 0.62p 0.57p 0.58p 4036845
08/11/2023 0.62p 0.62p 0.57p 0.59p 2524100
07/11/2023 0.62p 0.62p 0.56p 0.59p 10207503
06/11/2023 0.58p 0.62p 0.55p 0.59p 4081075
03/11/2023 0.62p 0.65p 0.55p 0.60p 11161858
02/11/2023 0.59p 0.65p 0.56p 0.59p 8334776
01/11/2023 0.57p 0.65p 0.54p 0.61p 24991902
31/10/2023 0.56p 0.60p 0.51p 0.54p 29910720
30/10/2023 0.60p 0.61p 0.56p 0.59p 3756474
27/10/2023 0.59p 0.62p 0.56p 0.60p 3843675
26/10/2023 0.62p 0.64p 0.57p 0.59p 4933448
25/10/2023 0.57p 0.64p 0.53p 0.56p 13358565
24/10/2023 0.57p 0.64p 0.55p 0.59p 9726716
23/10/2023 0.57p 0.65p 0.57p 0.58p 10300706
20/10/2023 0.60p 0.65p 0.56p 0.60p 6508756
19/10/2023 0.60p 0.65p 0.56p 0.60p 1389442
18/10/2023 0.61p 0.70p 0.59p 0.61p 3182284
17/10/2023 0.56p 0.65p 0.56p 0.62p 15645106
16/10/2023 0.60p 0.64p 0.55p 0.59p 17577568
13/10/2023 0.66p 0.68p 0.60p 0.62p 9761803
12/10/2023 0.65p 0.67p 0.60p 0.65p 10025412
11/10/2023 0.69p 0.70p 0.61p 0.65p 18228160
10/10/2023 0.62p 0.66p 0.61p 0.62p 20462630
09/10/2023 0.64p 0.68p 0.60p 0.64p 36847048
06/10/2023 0.71p 0.73p 0.60p 0.62p 135230720
05/10/2023 0.67p 0.90p 0.63p 0.70p 302941888
04/10/2023 0.63p 0.70p 0.60p 0.66p 13338109
03/10/2023 0.63p 0.70p 0.62p 0.66p 8111852
02/10/2023 0.66p 0.70p 0.63p 0.66p 7936307
29/09/2023 0.66p 0.70p 0.62p 0.66p 14752772
28/09/2023 0.63p 0.70p 0.62p 0.67p 8542843
27/09/2023 0.68p 0.70p 0.63p 0.65p 1780691
26/09/2023 0.66p 0.70p 0.62p 0.66p 13069485
25/09/2023 0.65p 0.70p 0.62p 0.64p 14459219
22/09/2023 0.67p 0.70p 0.62p 0.68p 4517707
21/09/2023 0.67p 0.70p 0.61p 0.68p 11014414
20/09/2023 0.67p 0.70p 0.61p 0.68p 7868865
19/09/2023 0.76p 0.79p 0.63p 0.66p 17275652
18/09/2023 0.70p 0.72p 0.63p 0.70p 22833068
15/09/2023 0.67p 0.72p 0.63p 0.71p 32194764
14/09/2023 0.68p 0.70p 0.64p 0.69p 12883406
13/09/2023 0.69p 0.70p 0.63p 0.69p 28514316
12/09/2023 0.65p 0.77p 0.56p 0.68p 76656144
11/09/2023 0.65p 0.65p 0.58p 0.63p 35336332
08/09/2023 0.60p 0.63p 0.55p 0.62p 15925980
07/09/2023 0.59p 0.65p 0.55p 0.57p 13317177
06/09/2023 0.55p 0.60p 0.54p 0.59p 28013860
05/09/2023 0.54p 0.61p 0.54p 0.56p 15766885
04/09/2023 0.53p 0.58p 0.53p 0.56p 14296672
01/09/2023 0.53p 0.55p 0.51p 0.54p 9698961
31/08/2023 0.53p 0.59p 0.51p 0.53p 11891347
30/08/2023 0.57p 0.63p 0.53p 0.55p 20630712
29/08/2023 0.59p 0.65p 0.57p 0.60p 10541346
25/08/2023 0.56p 0.60p 0.52p 0.60p 28129640
24/08/2023 0.55p 0.58p 0.53p 0.55p 6096112
23/08/2023 0.54p 0.58p 0.51p 0.55p 6042774
22/08/2023 0.54p 0.58p 0.53p 0.56p 6662819
21/08/2023 0.56p 0.58p 0.51p 0.54p 12662504
18/08/2023 0.55p 0.58p 0.52p 0.56p 8035987
17/08/2023 0.56p 0.62p 0.52p 0.57p 8498644
16/08/2023 0.60p 0.65p 0.57p 0.58p 10304936
15/08/2023 0.65p 0.65p 0.57p 0.59p 3564984
14/08/2023 0.65p 0.65p 0.55p 0.62p 10416675
11/08/2023 0.62p 0.63p 0.55p 0.61p 4066434
10/08/2023 0.59p 0.65p 0.57p 0.61p 6816409
09/08/2023 0.59p 0.65p 0.59p 0.62p 5121251
08/08/2023 0.55p 0.65p 0.55p 0.61p 12920788
07/08/2023 0.62p 0.66p 0.56p 0.61p 17096486
04/08/2023 0.65p 0.68p 0.62p 0.64p 43577200
03/08/2023 0.67p 0.68p 0.62p 0.64p 7079074
02/08/2023 0.64p 0.65p 0.61p 0.63p 5527210
01/08/2023 0.63p 0.67p 0.60p 0.63p 8531249
31/07/2023 0.61p 0.65p 0.55p 0.63p 17834112
28/07/2023 0.55p 0.62p 0.55p 0.60p 4774977
27/07/2023 0.62p 0.64p 0.55p 0.60p 52536264
26/07/2023 0.63p 0.63p 0.57p 0.62p 15922858
25/07/2023 0.58p 0.65p 0.53p 0.61p 12384420
24/07/2023 0.57p 0.58p 0.53p 0.56p 20910520
21/07/2023 0.54p 0.58p 0.53p 0.56p 5240821
20/07/2023 0.57p 0.59p 0.52p 0.55p 18004380
19/07/2023 0.55p 0.59p 0.52p 0.57p 10981195
18/07/2023 0.54p 0.59p 0.52p 0.56p 3090267
17/07/2023 0.54p 0.59p 0.52p 0.56p 4995801
14/07/2023 0.55p 0.58p 0.53p 0.54p 10862475
13/07/2023 0.53p 0.56p 0.53p 0.55p 17867836
12/07/2023 0.58p 0.58p 0.55p 0.57p 5528554
11/07/2023 0.58p 0.61p 0.55p 0.57p 3380385
10/07/2023 0.58p 0.66p 0.54p 0.57p 10208309
07/07/2023 0.55p 0.58p 0.52p 0.56p 15888359
06/07/2023 0.56p 0.58p 0.53p 0.55p 29127770
05/07/2023 0.57p 0.60p 0.55p 0.57p 3115042
04/07/2023 0.58p 0.60p 0.56p 0.57p 3211119
03/07/2023 0.56p 0.62p 0.56p 0.58p 6936956
30/06/2023 0.59p 0.65p 0.56p 0.58p 31621116
29/06/2023 0.57p 0.58p 0.55p 0.57p 8749736
28/06/2023 0.57p 0.60p 0.56p 0.57p 11521038
27/06/2023 0.62p 0.64p 0.56p 0.57p 6624846
26/06/2023 0.56p 0.64p 0.56p 0.61p 8802644
23/06/2023 0.60p 0.66p 0.55p 0.58p 46495996
22/06/2023 0.63p 0.66p 0.60p 0.62p 17300014
21/06/2023 0.64p 0.69p 0.60p 0.62p 20033904
20/06/2023 0.63p 0.67p 0.62p 0.63p 21415484
19/06/2023 0.64p 0.68p 0.61p 0.62p 46787900
16/06/2023 0.60p 0.63p 0.57p 0.61p 102423336
15/06/2023 0.59p 0.64p 0.55p 0.59p 69607112
14/06/2023 0.61p 0.64p 0.59p 0.60p 13031955
13/06/2023 0.62p 0.70p 0.58p 0.61p 28226880
12/06/2023 0.63p 0.72p 0.63p 0.64p 10523305
09/06/2023 0.66p 0.67p 0.62p 0.64p 161436704
08/06/2023 0.65p 0.68p 0.64p 0.66p 43253900
07/06/2023 0.63p 0.68p 0.63p 0.64p 76994408
06/06/2023 0.65p 0.71p 0.63p 0.65p 76661832
05/06/2023 0.66p 0.71p 0.64p 0.67p 39344432
02/06/2023 0.66p 0.68p 0.63p 0.65p 16175754
01/06/2023 0.66p 0.70p 0.63p 0.65p 65779604

*Close Price adjusted for both dividends and splits