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
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
17/05/2019 1.40p 1.48p 1.36p 1.41p 728805
16/05/2019 1.51p 1.51p 1.37p 1.40p 1411993
15/05/2019 1.48p 1.49p 1.44p 1.46p 957547
14/05/2019 1.46p 1.54p 1.45p 1.54p 431832
13/05/2019 1.60p 1.60p 1.45p 1.48p 997181
10/05/2019 1.48p 1.50p 1.48p 1.50p 518719
09/05/2019 1.48p 1.53p 1.48p 1.50p 194322
08/05/2019 1.46p 1.54p 1.46p 1.50p 597522
07/05/2019 1.46p 1.55p 1.46p 1.49p 207864
03/05/2019 1.56p 1.58p 1.44p 1.44p 715627
02/05/2019 1.58p 1.58p 1.52p 1.53p 976289
01/05/2019 1.51p 1.65p 1.50p 1.56p 4334635
30/04/2019 1.53p 1.53p 1.49p 1.51p 1812123
29/04/2019 1.46p 1.51p 1.46p 1.51p 274508
26/04/2019 1.49p 1.55p 1.47p 1.51p 991262
25/04/2019 1.50p 1.62p 1.50p 1.62p 1058063
24/04/2019 1.50p 1.63p 1.45p 1.63p 2214902
23/04/2019 1.50p 1.62p 1.50p 1.62p 1438476
18/04/2019 1.51p 1.52p 1.50p 1.52p 3843463
17/04/2019 1.53p 1.55p 1.50p 1.53p 3885079
16/04/2019 1.58p 1.64p 1.53p 1.54p 4323452
15/04/2019 1.57p 1.67p 1.56p 1.67p 901716
12/04/2019 1.60p 1.67p 1.56p 1.67p 237928
11/04/2019 1.60p 1.65p 1.56p 1.57p 3155716
10/04/2019 1.59p 1.64p 1.57p 1.59p 1520550
09/04/2019 1.55p 1.66p 1.55p 1.66p 1171348
08/04/2019 1.65p 1.75p 1.60p 1.66p 6860378
05/04/2019 1.65p 1.65p 1.54p 1.65p 1097707
04/04/2019 1.61p 1.70p 1.59p 1.70p 2701187
03/04/2019 1.61p 1.70p 1.60p 1.70p 1661801
02/04/2019 1.55p 1.67p 1.55p 1.67p 963759
01/04/2019 1.51p 1.62p 1.51p 1.60p 2219437
29/03/2019 1.56p 1.60p 1.51p 1.60p 2738205
28/03/2019 1.66p 1.66p 1.58p 1.62p 4212278
27/03/2019 1.60p 1.67p 1.53p 1.63p 1070628
26/03/2019 1.60p 1.63p 1.54p 1.57p 850917
25/03/2019 1.55p 1.64p 1.53p 1.61p 860481
22/03/2019 1.54p 1.62p 1.54p 1.62p 297930
21/03/2019 1.60p 1.70p 1.51p 1.60p 1588219
20/03/2019 1.61p 1.63p 1.53p 1.56p 2571327
19/03/2019 1.67p 1.67p 1.59p 1.62p 2030657
18/03/2019 1.61p 1.74p 1.58p 1.67p 997192
15/03/2019 1.61p 1.67p 1.61p 1.65p 41855
14/03/2019 1.68p 1.70p 1.56p 1.64p 4824510
13/03/2019 1.75p 1.75p 1.65p 1.71p 2033853
12/03/2019 1.64p 1.71p 1.61p 1.71p 712903
11/03/2019 1.68p 1.68p 1.65p 1.67p 388457
08/03/2019 1.68p 1.76p 1.64p 1.70p 2235481
07/03/2019 1.68p 1.78p 1.66p 1.78p 1597293
06/03/2019 1.68p 1.75p 1.65p 1.75p 2215081
05/03/2019 1.75p 1.89p 1.68p 1.73p 8725428
04/03/2019 1.67p 1.72p 1.67p 1.71p 279731
01/03/2019 1.67p 1.71p 1.67p 1.71p 911168
28/02/2019 1.70p 1.71p 1.68p 1.71p 1124124
27/02/2019 1.70p 1.70p 1.67p 1.68p 708900
26/02/2019 1.67p 1.68p 1.66p 1.68p 643873
25/02/2019 1.68p 1.72p 1.67p 1.71p 762464
22/02/2019 1.71p 1.71p 1.67p 1.71p 92501
21/02/2019 1.73p 1.80p 1.66p 1.73p 19436142
20/02/2019 1.75p 1.81p 1.74p 1.81p 1769036
19/02/2019 1.72p 1.80p 1.72p 1.75p 822449
18/02/2019 1.72p 1.85p 1.72p 1.80p 1606548
15/02/2019 1.74p 1.80p 1.72p 1.80p 620880
14/02/2019 1.89p 1.89p 1.70p 1.73p 1888427
13/02/2019 1.76p 1.76p 1.67p 1.75p 2549489
12/02/2019 1.82p 1.82p 1.68p 1.72p 6043690
11/02/2019 1.85p 1.85p 1.80p 1.85p 1509176
08/02/2019 1.88p 1.88p 1.85p 1.87p 468821
07/02/2019 1.85p 1.87p 1.85p 1.87p 177986
06/02/2019 1.87p 1.87p 1.79p 1.85p 1646976
05/02/2019 1.89p 1.92p 1.88p 1.90p 2494300
04/02/2019 1.90p 1.98p 1.88p 1.91p 3083509
01/02/2019 1.90p 1.92p 1.88p 1.90p 4956562
31/01/2019 1.92p 1.92p 1.85p 1.91p 1214728
30/01/2019 1.88p 1.91p 1.83p 1.89p 2628089
29/01/2019 1.84p 1.94p 1.77p 1.87p 6287196
28/01/2019 1.84p 1.84p 1.77p 1.81p 3496182
25/01/2019 1.85p 1.85p 1.75p 1.80p 4515833
24/01/2019 1.72p 1.74p 1.71p 1.74p 1083128
23/01/2019 1.74p 1.76p 1.72p 1.75p 1178081
22/01/2019 1.75p 1.80p 1.74p 1.79p 1082667
21/01/2019 1.75p 1.80p 1.73p 1.78p 523534
18/01/2019 1.74p 1.82p 1.73p 1.78p 584867
17/01/2019 1.77p 1.77p 1.70p 1.76p 1727054
16/01/2019 1.81p 1.81p 1.77p 1.79p 469184
15/01/2019 1.60p 1.95p 1.59p 1.83p 8145488
14/01/2019 1.55p 1.60p 1.54p 1.59p 1728636
11/01/2019 1.54p 1.55p 1.50p 1.54p 1341591
10/01/2019 1.53p 1.54p 1.50p 1.53p 2282796
09/01/2019 1.52p 1.55p 1.50p 1.54p 1359372
08/01/2019 1.56p 1.59p 1.54p 1.55p 2122532
07/01/2019 1.54p 1.57p 1.53p 1.55p 763052
04/01/2019 1.50p 1.57p 1.44p 1.57p 596699
03/01/2019 1.45p 1.45p 1.38p 1.44p 4108284
02/01/2019 1.54p 1.57p 1.40p 1.50p 1267193
31/12/2018 1.55p 1.61p 1.40p 1.55p 1953394
28/12/2018 1.66p 1.69p 1.57p 1.58p 1801340
27/12/2018 1.64p 1.70p 1.60p 1.61p 1180541
24/12/2018 1.65p 1.65p 1.60p 1.63p 547639
21/12/2018 1.56p 1.65p 1.56p 1.60p 2453246
20/12/2018 1.61p 1.71p 1.41p 1.56p 2569632
19/12/2018 1.59p 1.72p 1.51p 1.59p 2927978
18/12/2018 1.61p 1.72p 1.58p 1.59p 2762946
17/12/2018 1.68p 1.80p 1.64p 1.75p 7787628
14/12/2018 1.50p 1.70p 1.40p 1.56p 5129573
13/12/2018 1.33p 1.40p 1.24p 1.40p 568600
12/12/2018 1.36p 1.37p 1.23p 1.37p 802278
11/12/2018 1.40p 1.40p 1.32p 1.40p 1042019
10/12/2018 1.25p 1.33p 1.25p 1.32p 753423
07/12/2018 1.35p 1.50p 1.25p 1.38p 1729037
06/12/2018 1.37p 1.43p 1.26p 1.31p 2466092
05/12/2018 1.40p 1.40p 1.31p 1.38p 2023168
04/12/2018 1.37p 1.44p 1.27p 1.44p 90520
03/12/2018 1.38p 1.43p 1.38p 1.41p 446243
30/11/2018 1.41p 1.50p 1.41p 1.43p 200779
29/11/2018 1.42p 1.45p 1.31p 1.41p 2635231
28/11/2018 1.30p 1.55p 1.30p 1.45p 2340116
27/11/2018 1.51p 1.52p 1.39p 1.40p 1824833
26/11/2018 1.69p 1.69p 1.44p 1.50p 491370
23/11/2018 1.40p 1.70p 1.40p 1.58p 477371
22/11/2018 1.70p 1.70p 1.39p 1.56p 1502056
21/11/2018 1.52p 1.57p 1.41p 1.54p 1049379
20/11/2018 1.64p 1.64p 1.59p 1.60p 69203
19/11/2018 1.35p 1.55p 1.35p 1.48p 545877
16/11/2018 1.48p 1.51p 1.39p 1.45p 459604
15/11/2018 1.40p 1.57p 1.39p 1.54p 2149492
14/11/2018 1.45p 1.60p 1.37p 1.48p 1665016
13/11/2018 1.56p 1.70p 1.50p 1.53p 2213234
12/11/2018 1.61p 1.75p 1.57p 1.68p 649092
09/11/2018 1.66p 1.67p 1.55p 1.67p 242694
08/11/2018 1.66p 1.66p 1.62p 1.66p 221744
07/11/2018 1.62p 1.75p 1.58p 1.65p 3809853
06/11/2018 1.60p 1.68p 1.55p 1.58p 874318
05/11/2018 1.60p 1.63p 1.47p 1.61p 4506992
02/11/2018 1.60p 1.71p 1.57p 1.71p 1269193
01/11/2018 1.55p 1.58p 1.38p 1.55p 5246726
31/10/2018 1.60p 1.66p 1.40p 1.55p 2987257
30/10/2018 1.66p 1.80p 1.55p 1.55p 1953051
29/10/2018 1.66p 1.77p 1.66p 1.75p 1006899
26/10/2018 1.66p 1.70p 1.62p 1.65p 555284
25/10/2018 1.61p 1.75p 1.50p 1.69p 6065547
24/10/2018 1.80p 1.80p 1.70p 1.70p 645062
23/10/2018 1.66p 1.73p 1.66p 1.73p 638692
22/10/2018 1.72p 1.74p 1.57p 1.74p 723064
19/10/2018 1.70p 1.82p 1.50p 1.70p 4161884
18/10/2018 1.77p 1.88p 1.74p 1.79p 985586
17/10/2018 1.84p 1.93p 1.78p 1.93p 800484
16/10/2018 1.91p 1.91p 1.75p 1.83p 112346
15/10/2018 1.82p 1.88p 1.75p 1.80p 1142455
12/10/2018 1.81p 1.85p 1.76p 1.80p 2198360
11/10/2018 1.85p 1.90p 1.77p 1.85p 1634394
10/10/2018 2.01p 2.01p 1.85p 1.90p 5027996
09/10/2018 1.96p 2.14p 1.83p 2.08p 5687478
08/10/2018 2.00p 2.17p 1.88p 2.08p 6452971
05/10/2018 2.20p 2.20p 2.01p 2.09p 2295060
04/10/2018 2.16p 2.21p 2.00p 2.16p 1992181
03/10/2018 2.20p 2.25p 2.16p 2.20p 2381210
02/10/2018 2.30p 2.38p 2.11p 2.21p 7690161
01/10/2018 2.18p 2.49p 2.08p 2.31p 22314440
28/09/2018 1.86p 2.41p 1.79p 2.15p 42641844
27/09/2018 1.92p 1.99p 1.70p 1.90p 7181597
26/09/2018 1.85p 2.03p 1.85p 2.03p 1911382
25/09/2018 1.88p 1.90p 1.76p 1.87p 2494290
24/09/2018 1.93p 2.05p 1.69p 1.95p 6502057
21/09/2018 2.00p 2.06p 1.88p 1.89p 3267391
20/09/2018 2.00p 2.10p 1.98p 2.09p 1016609
19/09/2018 2.13p 2.25p 1.86p 2.12p 7034416
18/09/2018 2.00p 2.35p 1.97p 2.15p 22743534
17/09/2018 1.76p 2.14p 1.76p 1.97p 19154668
14/09/2018 1.92p 2.02p 1.80p 1.88p 8908420
13/09/2018 2.05p 2.10p 1.89p 2.10p 1376571
12/09/2018 2.05p 2.10p 1.91p 2.10p 1308577

*Close Price adjusted for both dividends and splits