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
10/03/2025 0.53p 0.55p 0.50p 0.52p 19739032
07/03/2025 0.52p 0.54p 0.52p 0.53p 49367676
06/03/2025 0.54p 0.55p 0.49p 0.52p 40982440
05/03/2025 0.52p 0.55p 0.51p 0.53p 23232804
04/03/2025 0.52p 0.55p 0.51p 0.53p 20636356
03/03/2025 0.54p 0.57p 0.52p 0.53p 17741916
28/02/2025 0.57p 0.57p 0.52p 0.55p 31180192
27/02/2025 0.57p 0.57p 0.53p 0.54p 22445708
26/02/2025 0.55p 0.58p 0.53p 0.55p 108189760
25/02/2025 0.58p 0.58p 0.53p 0.55p 40727128
24/02/2025 0.54p 0.58p 0.54p 0.56p 93317904
21/02/2025 0.58p 0.58p 0.53p 0.55p 36878336
20/02/2025 0.55p 0.56p 0.54p 0.55p 32298432
19/02/2025 0.54p 0.56p 0.52p 0.55p 90921208
18/02/2025 0.54p 0.55p 0.51p 0.53p 61433904
17/02/2025 0.52p 0.53p 0.50p 0.52p 23113132
14/02/2025 0.52p 0.53p 0.49p 0.52p 30343092
13/02/2025 0.49p 0.53p 0.47p 0.50p 75493192
12/02/2025 0.49p 0.49p 0.47p 0.48p 8225199
11/02/2025 0.48p 0.48p 0.46p 0.48p 18191100
10/02/2025 0.49p 0.50p 0.46p 0.49p 26818206
07/02/2025 0.48p 0.49p 0.46p 0.49p 24868176
06/02/2025 0.46p 0.50p 0.46p 0.48p 19011612
05/02/2025 0.46p 0.50p 0.46p 0.49p 22293316
04/02/2025 0.46p 0.49p 0.46p 0.48p 70050976
03/02/2025 0.47p 0.50p 0.46p 0.47p 8665330
31/01/2025 0.47p 0.50p 0.45p 0.49p 38366528
30/01/2025 0.47p 0.50p 0.44p 0.45p 39535048
29/01/2025 0.47p 0.50p 0.47p 0.47p 17782892
28/01/2025 0.48p 0.49p 0.48p 0.48p 7123393
27/01/2025 0.48p 0.52p 0.47p 0.48p 27965748
24/01/2025 0.47p 0.50p 0.47p 0.48p 17991034
23/01/2025 0.48p 0.50p 0.47p 0.47p 19523968
22/01/2025 0.48p 0.52p 0.47p 0.48p 31851008
21/01/2025 0.49p 0.50p 0.47p 0.48p 28300492
20/01/2025 0.48p 0.51p 0.47p 0.48p 9170274
17/01/2025 0.48p 0.49p 0.47p 0.48p 13232525
16/01/2025 0.51p 0.51p 0.47p 0.48p 19199556
15/01/2025 0.47p 0.50p 0.47p 0.48p 10046493
14/01/2025 0.47p 0.51p 0.47p 0.49p 31419532
13/01/2025 0.49p 0.52p 0.47p 0.48p 18385182
10/01/2025 0.51p 0.52p 0.48p 0.48p 17823840
09/01/2025 0.48p 0.51p 0.48p 0.49p 30320044
08/01/2025 0.52p 0.52p 0.48p 0.48p 29708296
07/01/2025 0.50p 0.52p 0.48p 0.49p 90343872
06/01/2025 0.48p 0.49p 0.47p 0.48p 64610904
03/01/2025 0.50p 0.50p 0.47p 0.47p 34936156
02/01/2025 0.48p 0.51p 0.47p 0.48p 27479478
31/12/2024 0.50p 0.50p 0.48p 0.48p 25890712
30/12/2024 0.49p 0.51p 0.48p 0.49p 26201826
27/12/2024 0.49p 0.51p 0.49p 0.50p 7857072
24/12/2024 0.49p 0.51p 0.49p 0.50p 15434687
23/12/2024 0.49p 0.51p 0.48p 0.50p 34669896
20/12/2024 0.51p 0.51p 0.50p 0.50p 6685089
19/12/2024 0.50p 0.51p 0.49p 0.51p 32894184
18/12/2024 0.50p 0.52p 0.50p 0.51p 25071168
17/12/2024 0.53p 0.53p 0.50p 0.51p 94292696
16/12/2024 0.50p 0.53p 0.50p 0.51p 17226640
13/12/2024 0.50p 0.53p 0.50p 0.50p 8494153
12/12/2024 0.51p 0.53p 0.51p 0.51p 29316828
11/12/2024 0.50p 0.53p 0.49p 0.51p 54980488
10/12/2024 0.49p 0.51p 0.48p 0.51p 112098792
09/12/2024 0.49p 0.53p 0.48p 0.49p 24389816
06/12/2024 0.50p 0.53p 0.49p 0.50p 62163540
05/12/2024 0.51p 0.54p 0.49p 0.51p 154759984
04/12/2024 0.53p 0.57p 0.50p 0.51p 145855296
03/12/2024 0.52p 0.55p 0.50p 0.52p 559818368
02/12/2024 0.65p 0.70p 0.61p 0.65p 34028336
29/11/2024 0.62p 0.70p 0.62p 0.68p 99968024
28/11/2024 0.61p 0.65p 0.58p 0.62p 36008196
27/11/2024 0.65p 0.65p 0.60p 0.60p 25989948
26/11/2024 0.62p 0.65p 0.58p 0.61p 24713208
25/11/2024 0.62p 0.65p 0.58p 0.62p 9018680
22/11/2024 0.61p 0.65p 0.58p 0.60p 16545567
21/11/2024 0.62p 0.65p 0.58p 0.61p 49509372
20/11/2024 0.61p 0.65p 0.58p 0.64p 82848120
19/11/2024 0.61p 0.64p 0.60p 0.61p 31791028
18/11/2024 0.60p 0.65p 0.58p 0.62p 23971302
15/11/2024 0.62p 0.65p 0.59p 0.61p 12095854
14/11/2024 0.61p 0.64p 0.58p 0.60p 30231756
13/11/2024 0.63p 0.64p 0.57p 0.59p 60110372
12/11/2024 0.65p 0.66p 0.60p 0.62p 20242824
11/11/2024 0.62p 0.64p 0.60p 0.62p 89129576
08/11/2024 0.67p 0.67p 0.60p 0.62p 54663672
07/11/2024 0.58p 0.69p 0.57p 0.64p 91447424
06/11/2024 0.65p 0.69p 0.56p 0.58p 127848592
05/11/2024 0.69p 0.69p 0.60p 0.62p 18605928
04/11/2024 0.62p 0.69p 0.58p 0.63p 40260816
01/11/2024 0.61p 0.61p 0.58p 0.61p 20090158
31/10/2024 0.57p 0.61p 0.57p 0.59p 41786608
30/10/2024 0.60p 0.60p 0.55p 0.59p 6528377
29/10/2024 0.60p 0.60p 0.54p 0.56p 31172140
28/10/2024 0.60p 0.60p 0.57p 0.59p 13766450
25/10/2024 0.59p 0.61p 0.57p 0.59p 21392174
24/10/2024 0.59p 0.61p 0.57p 0.60p 15385265
23/10/2024 0.59p 0.61p 0.57p 0.58p 16784372
22/10/2024 0.58p 0.61p 0.58p 0.59p 10500545
21/10/2024 0.61p 0.61p 0.57p 0.60p 24045532
18/10/2024 0.60p 0.61p 0.57p 0.59p 10849721
17/10/2024 0.57p 0.61p 0.56p 0.60p 16021277
16/10/2024 0.58p 0.58p 0.55p 0.57p 22412344
15/10/2024 0.55p 0.58p 0.55p 0.57p 8953677
14/10/2024 0.59p 0.59p 0.55p 0.55p 13960933
11/10/2024 0.58p 0.60p 0.57p 0.57p 17732934
10/10/2024 0.58p 0.60p 0.58p 0.58p 18219700
09/10/2024 0.58p 0.60p 0.58p 0.58p 9551663
08/10/2024 0.60p 0.60p 0.58p 0.58p 7633252
07/10/2024 0.59p 0.61p 0.58p 0.59p 8444385
04/10/2024 0.62p 0.62p 0.58p 0.60p 18029496
03/10/2024 0.59p 0.62p 0.58p 0.58p 12072914
02/10/2024 0.62p 0.62p 0.58p 0.60p 19582350
01/10/2024 0.60p 0.63p 0.58p 0.60p 41398104
30/09/2024 0.63p 0.67p 0.59p 0.59p 31293508
27/09/2024 0.65p 0.65p 0.62p 0.63p 13580589
26/09/2024 0.67p 0.67p 0.62p 0.63p 45337236
25/09/2024 0.61p 0.65p 0.60p 0.63p 34743752
24/09/2024 0.63p 0.63p 0.59p 0.60p 12522641
23/09/2024 0.59p 0.64p 0.59p 0.61p 13942100
20/09/2024 0.61p 0.63p 0.59p 0.60p 17093896
19/09/2024 0.58p 0.64p 0.58p 0.61p 43699552
18/09/2024 0.64p 0.64p 0.58p 0.61p 33624660
17/09/2024 0.62p 0.64p 0.58p 0.61p 21771376
16/09/2024 0.60p 0.65p 0.57p 0.64p 60127424
13/09/2024 0.58p 0.61p 0.57p 0.59p 19445070
12/09/2024 0.59p 0.60p 0.57p 0.58p 11869038
11/09/2024 0.60p 0.60p 0.57p 0.58p 22623384
10/09/2024 0.59p 0.61p 0.57p 0.59p 13617149
09/09/2024 0.59p 0.61p 0.57p 0.59p 22474472
06/09/2024 0.58p 0.59p 0.57p 0.59p 30705962
05/09/2024 0.58p 0.62p 0.57p 0.58p 9281433
04/09/2024 0.57p 0.60p 0.55p 0.58p 27954510
03/09/2024 0.59p 0.61p 0.57p 0.59p 3965503
02/09/2024 0.59p 0.61p 0.57p 0.59p 13304082
30/08/2024 0.61p 0.61p 0.56p 0.58p 18463716
29/08/2024 0.60p 0.60p 0.57p 0.58p 11505018
28/08/2024 0.62p 0.62p 0.57p 0.58p 17503860
27/08/2024 0.59p 0.62p 0.57p 0.57p 33063656
23/08/2024 0.60p 0.62p 0.58p 0.59p 19261588
22/08/2024 0.60p 0.60p 0.58p 0.59p 25636904
21/08/2024 0.62p 0.62p 0.57p 0.59p 19321038
20/08/2024 0.57p 0.60p 0.57p 0.58p 62680420
19/08/2024 0.59p 0.60p 0.56p 0.57p 11904742
16/08/2024 0.57p 0.59p 0.54p 0.57p 18034680
15/08/2024 0.59p 0.59p 0.54p 0.56p 9755033
14/08/2024 0.55p 0.59p 0.53p 0.55p 36361792
13/08/2024 0.57p 0.57p 0.54p 0.55p 66641056
12/08/2024 0.58p 0.65p 0.57p 0.57p 19744716
09/08/2024 0.58p 0.65p 0.58p 0.59p 9183603
08/08/2024 0.57p 0.61p 0.57p 0.58p 18520116
07/08/2024 0.57p 0.62p 0.57p 0.59p 9272231
06/08/2024 0.59p 0.65p 0.58p 0.58p 8900712
05/08/2024 0.59p 0.62p 0.57p 0.59p 19121808
02/08/2024 0.60p 0.64p 0.58p 0.60p 2738720
01/08/2024 0.62p 0.65p 0.58p 0.60p 18910582
31/07/2024 0.61p 0.63p 0.59p 0.61p 34362756
30/07/2024 0.62p 0.64p 0.58p 0.60p 42435320
29/07/2024 0.65p 0.65p 0.60p 0.61p 15877408
26/07/2024 0.61p 0.65p 0.57p 0.61p 32536704
25/07/2024 0.61p 0.65p 0.61p 0.62p 11475289
24/07/2024 0.64p 0.64p 0.61p 0.62p 9748503
23/07/2024 0.65p 0.70p 0.60p 0.62p 24834164
22/07/2024 0.70p 0.70p 0.63p 0.66p 31913452
19/07/2024 0.70p 0.70p 0.67p 0.68p 12852193
18/07/2024 0.68p 0.70p 0.65p 0.68p 18770732
17/07/2024 0.65p 0.67p 0.63p 0.65p 9356057
16/07/2024 0.64p 0.66p 0.64p 0.64p 4719800
15/07/2024 0.66p 0.66p 0.63p 0.65p 10609388
12/07/2024 0.61p 0.66p 0.61p 0.65p 54138596
11/07/2024 0.61p 0.65p 0.61p 0.63p 7866433
10/07/2024 0.63p 0.65p 0.61p 0.62p 5438546
09/07/2024 0.61p 0.65p 0.61p 0.63p 11029642
08/07/2024 0.60p 0.65p 0.60p 0.63p 6039219
05/07/2024 0.62p 0.65p 0.60p 0.61p 6254964
04/07/2024 0.62p 0.65p 0.59p 0.63p 13462002
03/07/2024 0.60p 0.64p 0.58p 0.59p 24459856
02/07/2024 0.65p 0.65p 0.60p 0.62p 5725893
01/07/2024 0.61p 0.65p 0.61p 0.63p 4243836
28/06/2024 0.62p 0.65p 0.61p 0.63p 5594319
27/06/2024 0.62p 0.65p 0.61p 0.63p 2481293
26/06/2024 0.62p 0.65p 0.60p 0.62p 6122653
25/06/2024 0.62p 0.65p 0.61p 0.64p 3124464
24/06/2024 0.62p 0.65p 0.61p 0.62p 5427361
21/06/2024 0.62p 0.65p 0.61p 0.62p 16293009
20/06/2024 0.62p 0.67p 0.61p 0.61p 17618812
19/06/2024 0.64p 0.67p 0.61p 0.63p 7653511
18/06/2024 0.67p 0.67p 0.61p 0.65p 5210787
17/06/2024 0.63p 0.67p 0.61p 0.61p 15542528
14/06/2024 0.64p 0.70p 0.63p 0.63p 34802604
13/06/2024 0.70p 0.70p 0.64p 0.64p 12878266
12/06/2024 0.64p 0.70p 0.64p 0.64p 3128502
11/06/2024 0.70p 0.70p 0.64p 0.64p 14530826
10/06/2024 0.63p 0.70p 0.63p 0.67p 16977412
07/06/2024 0.65p 0.70p 0.63p 0.65p 14570672
06/06/2024 0.64p 0.70p 0.63p 0.64p 33959276
05/06/2024 0.65p 0.70p 0.63p 0.64p 16347256
04/06/2024 0.63p 0.70p 0.63p 0.64p 14995342
03/06/2024 0.66p 0.70p 0.63p 0.64p 25240332
31/05/2024 0.62p 0.70p 0.61p 0.63p 35361212
30/05/2024 0.63p 0.68p 0.61p 0.61p 33336464
29/05/2024 0.64p 0.70p 0.62p 0.63p 30834670

*Close Price adjusted for both dividends and splits