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
28/02/2020 1.45p 1.45p 0.95p 1.11p 49204828
27/02/2020 1.55p 1.74p 1.35p 1.38p 17046316
26/02/2020 1.70p 1.90p 1.51p 1.51p 20570504
25/02/2020 1.65p 1.75p 1.59p 1.64p 8886686
24/02/2020 1.63p 1.70p 1.55p 1.57p 6504358
21/02/2020 1.60p 1.75p 1.57p 1.63p 12827455
20/02/2020 1.60p 1.75p 1.53p 1.66p 6181675
19/02/2020 1.69p 1.74p 1.59p 1.66p 9523355
18/02/2020 1.75p 1.75p 1.60p 1.64p 12517587
17/02/2020 1.92p 1.94p 1.55p 1.62p 43127648
14/02/2020 1.80p 1.95p 1.60p 1.64p 26862068
13/02/2020 1.83p 1.95p 1.66p 1.80p 18076124
12/02/2020 1.90p 1.95p 1.74p 1.76p 30186926
11/02/2020 1.81p 1.90p 1.78p 1.85p 18065568
10/02/2020 1.75p 1.93p 1.69p 1.80p 67118424
07/02/2020 1.70p 1.75p 1.57p 1.75p 31175216
06/02/2020 1.55p 1.73p 1.49p 1.64p 27833994
05/02/2020 1.60p 1.67p 1.46p 1.50p 14825840
04/02/2020 1.45p 1.63p 1.36p 1.63p 31623772
03/02/2020 1.42p 1.45p 1.33p 1.41p 14649915
31/01/2020 1.40p 1.44p 1.36p 1.38p 11471145
30/01/2020 1.56p 1.65p 1.33p 1.45p 26210678
29/01/2020 1.45p 1.55p 1.45p 1.49p 7072313
28/01/2020 1.46p 1.54p 1.45p 1.49p 5290722
27/01/2020 1.60p 1.60p 1.46p 1.46p 12357195
24/01/2020 1.74p 1.74p 1.51p 1.55p 25608968
23/01/2020 1.70p 1.89p 1.64p 1.69p 85305768
22/01/2020 1.70p 1.70p 1.53p 1.53p 11293206
21/01/2020 1.56p 1.70p 1.53p 1.70p 21505752
20/01/2020 1.56p 1.58p 1.47p 1.50p 7717661
17/01/2020 1.48p 1.60p 1.44p 1.52p 14624145
16/01/2020 1.50p 1.59p 1.38p 1.47p 10321868
15/01/2020 1.65p 1.65p 1.40p 1.44p 8543000
14/01/2020 1.46p 1.59p 1.42p 1.45p 8222496
13/01/2020 1.60p 1.60p 1.43p 1.47p 9860408
10/01/2020 1.50p 1.60p 1.38p 1.43p 29617096
09/01/2020 1.50p 1.50p 1.41p 1.45p 17889446
08/01/2020 1.51p 1.57p 1.47p 1.48p 14215646
07/01/2020 1.55p 1.70p 1.51p 1.55p 16820014
06/01/2020 1.55p 1.90p 1.52p 1.65p 116442432
03/01/2020 1.29p 1.39p 1.29p 1.39p 34826960
02/01/2020 1.20p 1.33p 1.18p 1.28p 13783122
31/12/2019 1.25p 1.26p 1.18p 1.20p 7211178
30/12/2019 1.25p 1.29p 1.18p 1.28p 5379938
27/12/2019 1.30p 1.38p 1.25p 1.33p 11725886
24/12/2019 1.30p 1.32p 1.24p 1.31p 2422927
23/12/2019 1.17p 1.37p 1.17p 1.28p 13439062
20/12/2019 1.10p 1.25p 1.06p 1.19p 38022176
19/12/2019 1.20p 1.23p 1.07p 1.14p 37442956
18/12/2019 1.27p 1.27p 1.19p 1.23p 13521468
17/12/2019 1.27p 1.34p 1.16p 1.27p 48262476
16/12/2019 1.35p 1.37p 1.29p 1.35p 8721556
13/12/2019 1.29p 1.40p 1.27p 1.39p 6236734
12/12/2019 1.42p 1.45p 1.30p 1.32p 20877110
11/12/2019 1.40p 1.45p 1.33p 1.41p 4301844
10/12/2019 1.45p 1.47p 1.34p 1.36p 14254179
09/12/2019 1.35p 1.60p 1.33p 1.42p 23501826
06/12/2019 1.55p 1.55p 1.41p 1.44p 15364592
05/12/2019 1.41p 1.61p 1.37p 1.53p 30937944
04/12/2019 1.45p 1.60p 1.41p 1.42p 18295806
03/12/2019 1.77p 1.97p 1.47p 1.48p 59496640
02/12/2019 1.50p 1.98p 1.40p 1.65p 124484128
29/11/2019 1.30p 1.38p 1.25p 1.27p 9929563
28/11/2019 1.31p 1.45p 1.28p 1.31p 16140175
27/11/2019 1.41p 1.51p 1.36p 1.40p 20240566
26/11/2019 1.36p 1.49p 1.24p 1.42p 31144600
25/11/2019 1.60p 1.72p 1.32p 1.34p 88782544
22/11/2019 1.53p 1.67p 1.53p 1.59p 18285008
21/11/2019 1.63p 1.75p 1.57p 1.66p 19652618
20/11/2019 1.65p 1.67p 1.55p 1.62p 10872850
19/11/2019 1.61p 1.78p 1.55p 1.61p 25826784
18/11/2019 1.75p 1.79p 1.53p 1.70p 30631652
15/11/2019 1.75p 1.87p 1.65p 1.74p 42517772
14/11/2019 1.57p 2.00p 1.54p 1.70p 85900280
13/11/2019 1.63p 1.76p 1.43p 1.57p 126398440
12/11/2019 1.94p 2.23p 1.50p 1.62p 193279984
11/11/2019 1.16p 1.87p 1.13p 1.85p 167635952
08/11/2019 1.20p 1.39p 1.01p 1.12p 135904752
07/11/2019 0.85p 1.39p 0.80p 1.08p 179433328
06/11/2019 0.75p 0.79p 0.72p 0.74p 23636328
05/11/2019 0.75p 0.78p 0.73p 0.77p 17771912
04/11/2019 0.82p 0.83p 0.75p 0.75p 15556830
01/11/2019 0.76p 0.81p 0.69p 0.79p 11302193
31/10/2019 0.70p 0.77p 0.68p 0.74p 17438176
30/10/2019 0.71p 0.79p 0.67p 0.74p 23773876
29/10/2019 0.68p 0.74p 0.58p 0.72p 29366580
28/10/2019 0.72p 0.74p 0.67p 0.71p 14388985
25/10/2019 0.78p 0.83p 0.69p 0.74p 8772165
24/10/2019 0.73p 0.78p 0.66p 0.74p 23149512
23/10/2019 0.66p 0.91p 0.66p 0.72p 40386192
22/10/2019 0.68p 0.69p 0.61p 0.67p 18158120
21/10/2019 0.70p 0.75p 0.64p 0.66p 23476900
18/10/2019 0.82p 0.86p 0.71p 0.76p 17064118
17/10/2019 0.80p 0.89p 0.77p 0.83p 9623695
16/10/2019 0.75p 0.82p 0.72p 0.76p 19882386
15/10/2019 0.78p 0.83p 0.71p 0.74p 16238737
14/10/2019 0.80p 0.88p 0.71p 0.78p 11934493
11/10/2019 0.84p 0.85p 0.81p 0.81p 5967233
10/10/2019 0.84p 0.87p 0.81p 0.82p 2258718
09/10/2019 0.84p 0.90p 0.82p 0.86p 2216567
08/10/2019 0.82p 0.90p 0.82p 0.86p 2281192
07/10/2019 0.90p 0.95p 0.85p 0.85p 3672630
04/10/2019 1.05p 1.05p 0.91p 0.94p 2370800
03/10/2019 0.88p 0.99p 0.88p 0.94p 5570922
02/10/2019 0.90p 0.93p 0.90p 0.92p 12148235
01/10/2019 0.98p 1.00p 0.92p 0.96p 10897372
30/09/2019 0.94p 1.03p 0.93p 0.98p 6501707
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

*Close Price adjusted for both dividends and splits