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
12/08/2022 0.59p 0.65p 0.58p 0.59p 6516852
11/08/2022 0.56p 0.62p 0.55p 0.59p 2448072
10/08/2022 0.56p 0.60p 0.55p 0.58p 8568029
09/08/2022 0.59p 0.63p 0.55p 0.58p 9745304
08/08/2022 0.58p 0.63p 0.55p 0.58p 5971026
05/08/2022 0.60p 0.60p 0.56p 0.57p 9390915
04/08/2022 0.60p 0.65p 0.55p 0.58p 17114016
03/08/2022 0.60p 0.65p 0.55p 0.59p 15587972
02/08/2022 0.55p 0.60p 0.55p 0.58p 8919064
01/08/2022 0.63p 0.65p 0.55p 0.60p 7830802
29/07/2022 0.58p 0.62p 0.55p 0.58p 7673184
28/07/2022 0.59p 0.65p 0.57p 0.59p 4128887
27/07/2022 0.59p 0.60p 0.55p 0.59p 9262282
26/07/2022 0.58p 0.67p 0.56p 0.57p 14511950
25/07/2022 0.63p 0.69p 0.57p 0.61p 18049968
22/07/2022 0.68p 0.70p 0.61p 0.64p 22722946
21/07/2022 0.65p 0.70p 0.60p 0.65p 7730554
20/07/2022 0.65p 0.69p 0.63p 0.67p 7156466
19/07/2022 0.66p 0.70p 0.61p 0.65p 5595650
18/07/2022 0.68p 0.69p 0.59p 0.67p 15239822
15/07/2022 0.66p 0.68p 0.58p 0.63p 14071475
14/07/2022 0.60p 0.62p 0.58p 0.60p 17574680
13/07/2022 0.60p 0.68p 0.58p 0.62p 12519726
12/07/2022 0.62p 0.67p 0.55p 0.63p 28340684
11/07/2022 0.60p 0.68p 0.51p 0.55p 22755396
08/07/2022 0.61p 0.66p 0.55p 0.62p 13128129
07/07/2022 0.61p 0.67p 0.58p 0.65p 16266792
06/07/2022 0.60p 0.64p 0.55p 0.59p 10896788
05/07/2022 0.67p 0.71p 0.58p 0.59p 38645400
04/07/2022 0.72p 0.76p 0.64p 0.65p 66620196
01/07/2022 0.68p 0.79p 0.61p 0.69p 74219208
30/06/2022 0.50p 0.80p 0.42p 0.67p 428170240
29/06/2022 0.54p 0.60p 0.50p 0.51p 66697860
28/06/2022 0.59p 0.63p 0.50p 0.53p 139265504
27/06/2022 0.62p 0.65p 0.46p 0.59p 288593344
24/06/2022 0.63p 0.69p 0.61p 0.64p 13786781
23/06/2022 0.67p 0.74p 0.63p 0.63p 28927000
22/06/2022 0.65p 0.71p 0.63p 0.67p 15585063
21/06/2022 0.68p 0.72p 0.64p 0.68p 10298568
20/06/2022 0.68p 0.73p 0.65p 0.66p 19909236
17/06/2022 0.67p 0.71p 0.65p 0.68p 18931160
16/06/2022 0.67p 0.72p 0.64p 0.69p 10364434
15/06/2022 0.70p 0.74p 0.68p 0.68p 21705962
14/06/2022 0.69p 0.73p 0.66p 0.70p 12454010
13/06/2022 0.73p 0.75p 0.70p 0.71p 13922570
10/06/2022 0.75p 0.75p 0.72p 0.75p 11380217
09/06/2022 0.73p 0.78p 0.71p 0.75p 18596768
08/06/2022 0.74p 0.75p 0.68p 0.72p 8914151
07/06/2022 0.72p 0.75p 0.70p 0.71p 8964338
06/06/2022 0.73p 0.77p 0.68p 0.72p 11710904
03/06/2022 0.73p 0.75p 0.70p 0.71p 14718640
02/06/2022 0.73p 0.75p 0.70p 0.71p 14718640
01/06/2022 0.73p 0.75p 0.70p 0.71p 14718640
31/05/2022 0.73p 0.80p 0.71p 0.73p 15407675
30/05/2022 0.70p 0.77p 0.69p 0.73p 16681236
27/05/2022 0.73p 0.78p 0.71p 0.72p 10416539
26/05/2022 0.74p 0.76p 0.70p 0.74p 9130866
25/05/2022 0.74p 0.80p 0.71p 0.73p 20105660
24/05/2022 0.70p 0.77p 0.70p 0.76p 41645472
23/05/2022 0.73p 0.78p 0.65p 0.74p 19374134
20/05/2022 0.70p 0.73p 0.68p 0.70p 34387872
19/05/2022 0.71p 0.78p 0.66p 0.73p 92212864
18/05/2022 0.69p 0.72p 0.68p 0.71p 24284524
17/05/2022 0.72p 0.72p 0.66p 0.68p 37022576
16/05/2022 0.69p 0.73p 0.68p 0.71p 11159530
13/05/2022 0.69p 0.73p 0.67p 0.72p 64994816
12/05/2022 0.70p 0.72p 0.66p 0.69p 84491624
11/05/2022 0.70p 0.72p 0.66p 0.69p 27505872
10/05/2022 0.73p 0.84p 0.67p 0.70p 86702432
09/05/2022 0.82p 0.84p 0.72p 0.73p 38876176
06/05/2022 0.80p 0.83p 0.73p 0.78p 67129264
05/05/2022 0.81p 0.89p 0.80p 0.81p 21817412
04/05/2022 0.82p 0.93p 0.80p 0.83p 12616124
03/05/2022 0.83p 0.84p 0.80p 0.83p 13758785
02/05/2022 0.84p 0.91p 0.81p 0.81p 14539566
29/04/2022 0.84p 0.91p 0.81p 0.81p 14539566
28/04/2022 0.82p 0.86p 0.81p 0.82p 128558512
27/04/2022 0.82p 0.85p 0.80p 0.82p 134936992
26/04/2022 0.81p 0.91p 0.80p 0.80p 34711632
25/04/2022 0.84p 0.85p 0.80p 0.81p 32955220
22/04/2022 0.84p 0.95p 0.80p 0.84p 32816122
21/04/2022 0.85p 0.86p 0.80p 0.84p 47111912
20/04/2022 0.87p 0.88p 0.80p 0.85p 212923040
19/04/2022 1.22p 1.25p 1.15p 1.20p 22264732
18/04/2022 1.35p 1.45p 1.15p 1.25p 44898525
15/04/2022 1.35p 1.45p 1.15p 1.25p 44898525
14/04/2022 1.35p 1.45p 1.15p 1.25p 44898524
13/04/2022 1.40p 1.45p 1.21p 1.28p 44963332
12/04/2022 1.20p 1.47p 1.20p 1.37p 122222816
11/04/2022 1.08p 1.29p 1.02p 1.20p 120129768
08/04/2022 1.00p 1.08p 0.94p 1.05p 61023352
07/04/2022 0.93p 1.10p 0.86p 0.97p 89321640
06/04/2022 0.83p 0.92p 0.81p 0.90p 78378296
05/04/2022 0.89p 0.90p 0.78p 0.81p 45238424
04/04/2022 0.85p 0.94p 0.75p 0.88p 147209152
01/04/2022 0.82p 0.84p 0.75p 0.80p 52854872
31/03/2022 0.82p 0.82p 0.77p 0.79p 7740727
30/03/2022 0.80p 0.81p 0.75p 0.80p 10840990
29/03/2022 0.79p 0.81p 0.76p 0.78p 28394928
28/03/2022 0.82p 0.83p 0.80p 0.80p 27734100
25/03/2022 0.85p 0.85p 0.78p 0.80p 58956136
24/03/2022 0.80p 0.82p 0.76p 0.80p 11105213
23/03/2022 0.76p 0.82p 0.76p 0.78p 4271142
22/03/2022 0.81p 0.82p 0.76p 0.78p 3947997
21/03/2022 0.79p 0.82p 0.77p 0.79p 5651014
18/03/2022 0.80p 0.82p 0.77p 0.79p 6421510
17/03/2022 0.79p 0.81p 0.77p 0.79p 4213428
16/03/2022 0.75p 0.82p 0.75p 0.79p 16439244
15/03/2022 0.77p 0.82p 0.75p 0.76p 12609873
14/03/2022 0.84p 0.85p 0.75p 0.79p 39418076
11/03/2022 0.78p 0.83p 0.76p 0.78p 47340020
10/03/2022 0.76p 0.80p 0.72p 0.76p 27549696
09/03/2022 0.70p 0.78p 0.68p 0.74p 16559253
08/03/2022 0.72p 0.75p 0.68p 0.70p 58914628
07/03/2022 0.70p 0.75p 0.68p 0.69p 21481952
04/03/2022 0.68p 0.71p 0.67p 0.69p 11747606
03/03/2022 0.68p 0.74p 0.68p 0.69p 47257048
02/03/2022 0.72p 0.73p 0.68p 0.70p 20036388
01/03/2022 0.74p 0.80p 0.70p 0.71p 44703900
28/02/2022 0.75p 0.80p 0.73p 0.77p 8361914
25/02/2022 0.77p 0.80p 0.75p 0.78p 16597989
24/02/2022 0.74p 0.82p 0.72p 0.74p 23511660
23/02/2022 0.77p 0.82p 0.77p 0.79p 10508115
22/02/2022 0.79p 0.83p 0.76p 0.79p 6599803
21/02/2022 0.85p 0.85p 0.78p 0.81p 36949384
18/02/2022 0.82p 0.87p 0.75p 0.80p 102346064
17/02/2022 0.75p 0.83p 0.72p 0.77p 90138288
16/02/2022 0.73p 0.75p 0.70p 0.74p 7423988
15/02/2022 0.72p 0.78p 0.67p 0.73p 42768104
14/02/2022 0.76p 0.78p 0.68p 0.70p 35329464
11/02/2022 0.72p 0.72p 0.71p 0.71p 3610006
10/02/2022 0.71p 0.72p 0.70p 0.72p 1377733
09/02/2022 0.71p 0.72p 0.69p 0.71p 4546847
08/02/2022 0.72p 0.76p 0.71p 0.71p 4693388
07/02/2022 0.72p 0.75p 0.70p 0.71p 5410817
04/02/2022 0.70p 0.76p 0.70p 0.72p 15077148
03/02/2022 0.76p 0.79p 0.70p 0.71p 5550829
02/02/2022 0.72p 0.77p 0.68p 0.71p 9924303
01/02/2022 0.73p 0.79p 0.67p 0.71p 20337488
31/01/2022 0.72p 0.75p 0.70p 0.73p 17160682
28/01/2022 0.70p 0.74p 0.65p 0.69p 5185099
27/01/2022 0.73p 0.75p 0.67p 0.71p 17474848
26/01/2022 0.75p 0.75p 0.72p 0.74p 14369970
25/01/2022 0.73p 0.80p 0.71p 0.74p 13534399
24/01/2022 0.80p 0.80p 0.73p 0.76p 12635752
21/01/2022 0.78p 0.78p 0.75p 0.77p 5379888
20/01/2022 0.78p 0.80p 0.74p 0.76p 4183269
19/01/2022 0.75p 0.80p 0.73p 0.76p 8308166
18/01/2022 0.80p 0.80p 0.75p 0.77p 1966061
17/01/2022 0.80p 0.80p 0.74p 0.77p 3362727
14/01/2022 0.74p 0.80p 0.72p 0.77p 13345175
13/01/2022 0.71p 0.75p 0.71p 0.72p 10974207
12/01/2022 0.73p 0.76p 0.71p 0.72p 27542788
10/01/2022 0.80p 0.80p 0.75p 0.78p 13447411
07/01/2022 0.80p 0.80p 0.75p 0.78p 5854314
06/01/2022 0.80p 0.82p 0.78p 0.79p 19064002
05/01/2022 0.80p 0.82p 0.75p 0.79p 37681828
04/01/2022 0.80p 0.82p 0.75p 0.79p 5436767
31/12/2021 0.80p 0.90p 0.78p 0.79p 10984536
30/12/2021 0.79p 0.80p 0.76p 0.79p 240106576
29/12/2021 0.80p 0.90p 0.77p 0.78p 8629875
24/12/2021 0.80p 0.84p 0.75p 0.79p 16835740
23/12/2021 0.75p 0.90p 0.75p 0.80p 21461312
22/12/2021 0.82p 0.99p 0.76p 0.77p 21735508
21/12/2021 0.94p 1.10p 0.76p 0.79p 25428440
20/12/2021 0.99p 1.15p 0.90p 1.04p 348360
17/12/2021 0.99p 1.10p 0.93p 1.02p 6725186
16/12/2021 1.00p 1.15p 0.90p 1.01p 992429
15/12/2021 1.00p 1.05p 0.90p 0.95p 2963402
14/12/2021 1.09p 1.15p 0.90p 1.02p 3628618
13/12/2021 1.10p 1.20p 1.00p 1.06p 8543755
10/12/2021 1.05p 1.10p 0.90p 1.03p 1569400
09/12/2021 0.96p 1.10p 0.92p 1.02p 1788648
08/12/2021 1.00p 1.10p 0.90p 0.99p 2353554
07/12/2021 1.06p 1.10p 0.90p 0.98p 5756255
06/12/2021 0.88p 1.10p 0.84p 1.03p 16780008
03/12/2021 0.89p 0.90p 0.80p 0.87p 3830239
02/12/2021 0.80p 0.90p 0.80p 0.83p 5953180
01/12/2021 0.83p 0.90p 0.80p 0.85p 3713071
30/11/2021 0.82p 0.90p 0.80p 0.85p 1469890
29/11/2021 0.85p 0.90p 0.82p 0.86p 7518832
26/11/2021 0.91p 1.10p 0.81p 0.86p 11493212
25/11/2021 0.89p 1.09p 0.86p 0.92p 7338289
24/11/2021 0.93p 1.10p 0.90p 0.94p 2519795
23/11/2021 0.98p 1.10p 0.90p 1.01p 2660377
22/11/2021 0.98p 1.10p 0.94p 0.96p 2025974
19/11/2021 0.98p 1.10p 0.90p 1.04p 4567857
18/11/2021 1.10p 1.10p 0.94p 1.03p 5227894
17/11/2021 0.94p 1.10p 0.92p 1.02p 14543116
16/11/2021 1.00p 1.10p 0.80p 0.96p 14710678
15/11/2021 0.88p 1.00p 0.80p 0.91p 6867523
12/11/2021 0.90p 1.00p 0.80p 0.88p 21353580
11/11/2021 1.00p 1.00p 0.88p 0.93p 16687318
10/11/2021 1.05p 1.20p 0.92p 0.97p 12703145
09/11/2021 1.04p 1.15p 0.92p 0.96p 8297043
08/11/2021 0.90p 1.10p 0.90p 1.01p 5397952
05/11/2021 0.97p 1.05p 0.90p 0.98p 8247601
04/11/2021 1.00p 1.20p 0.90p 0.98p 10200363
03/11/2021 1.01p 1.20p 0.95p 1.00p 26327080
02/11/2021 1.15p 1.20p 0.96p 1.04p 27864068

*Close Price adjusted for both dividends and splits