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
29/05/2024 0.64p 0.70p 0.62p 0.63p 30834670
28/05/2024 0.64p 0.70p 0.63p 0.64p 52672280
24/05/2024 0.67p 0.74p 0.64p 0.66p 59105810
23/05/2024 0.71p 0.75p 0.66p 0.70p 80980808
22/05/2024 0.72p 0.78p 0.71p 0.71p 44293900
21/05/2024 0.77p 0.82p 0.72p 0.72p 72360240
20/05/2024 0.79p 0.90p 0.73p 0.76p 320596064
17/05/2024 0.75p 0.75p 0.70p 0.72p 31177208
16/05/2024 0.74p 0.78p 0.72p 0.72p 73486888
15/05/2024 0.74p 0.75p 0.71p 0.73p 68779488
14/05/2024 0.72p 0.74p 0.71p 0.72p 99771576
13/05/2024 0.71p 0.75p 0.70p 0.72p 73472920
10/05/2024 0.70p 0.74p 0.66p 0.71p 88143984
09/05/2024 0.64p 0.70p 0.62p 0.68p 153744592
08/05/2024 0.60p 0.67p 0.59p 0.62p 103259784
07/05/2024 0.58p 0.63p 0.55p 0.59p 132135760
03/05/2024 0.54p 0.55p 0.54p 0.54p 7358495
02/05/2024 0.54p 0.55p 0.53p 0.54p 9778662
01/05/2024 0.53p 0.55p 0.53p 0.53p 7153120
30/04/2024 0.52p 0.55p 0.50p 0.54p 14249402
29/04/2024 0.55p 0.55p 0.51p 0.53p 30563764
26/04/2024 0.53p 0.55p 0.50p 0.53p 45995904
25/04/2024 0.55p 0.59p 0.53p 0.54p 29218732
24/04/2024 0.56p 0.59p 0.55p 0.55p 2745871
23/04/2024 0.55p 0.59p 0.54p 0.55p 12594143
22/04/2024 0.58p 0.59p 0.55p 0.57p 4226652
19/04/2024 0.54p 0.57p 0.54p 0.55p 28970836
18/04/2024 0.56p 0.58p 0.54p 0.54p 31903176
17/04/2024 0.57p 0.58p 0.55p 0.55p 14995997
16/04/2024 0.58p 0.59p 0.56p 0.56p 26665956
15/04/2024 0.58p 0.59p 0.57p 0.58p 25133560
12/04/2024 0.58p 0.60p 0.56p 0.58p 54076816
11/04/2024 0.58p 0.60p 0.56p 0.58p 48842080
10/04/2024 0.57p 0.59p 0.56p 0.58p 56483960
09/04/2024 0.54p 0.58p 0.54p 0.57p 60544768
08/04/2024 0.56p 0.56p 0.54p 0.54p 89086128
05/04/2024 0.56p 0.59p 0.54p 0.55p 33871408
04/04/2024 0.58p 0.58p 0.55p 0.57p 36057248
03/04/2024 0.56p 0.60p 0.55p 0.57p 33239560
02/04/2024 0.56p 0.60p 0.56p 0.56p 25306108
28/03/2024 0.60p 0.60p 0.55p 0.56p 30395241
27/03/2024 0.56p 0.60p 0.56p 0.57p 17957462
26/03/2024 0.60p 0.60p 0.56p 0.57p 45495344
25/03/2024 0.57p 0.58p 0.55p 0.57p 54979484
22/03/2024 0.55p 0.57p 0.53p 0.56p 17705506
21/03/2024 0.57p 0.57p 0.55p 0.56p 11663725
20/03/2024 0.57p 0.57p 0.57p 0.56p 21404764
19/03/2024 0.57p 0.58p 0.57p 0.57p 10471838
18/03/2024 0.58p 0.58p 0.57p 0.58p 19076416
15/03/2024 0.59p 0.60p 0.56p 0.58p 28258580
14/03/2024 0.58p 0.58p 0.56p 0.57p 3161389
13/03/2024 0.56p 0.58p 0.56p 0.57p 8348102
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

*Close Price adjusted for both dividends and splits