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
26/01/2018 3.80p 3.80p 3.57p 3.58p 38470
25/01/2018 3.75p 3.84p 3.36p 3.63p 234022
24/01/2018 3.63p 3.63p 3.52p 3.60p 293981
23/01/2018 3.50p 3.85p 3.50p 3.60p 357677
22/01/2018 3.80p 3.90p 3.42p 3.70p 1988537
19/01/2018 3.55p 3.77p 3.10p 3.43p 919800
18/01/2018 3.00p 3.89p 2.50p 3.38p 3300941
17/01/2018 3.00p 3.55p 3.00p 3.23p 469422
16/01/2018 2.90p 3.62p 2.82p 3.30p 2694557
15/01/2018 2.70p 2.88p 2.70p 2.70p 109049
12/01/2018 2.90p 2.90p 2.60p 2.70p 891977
11/01/2018 2.57p 2.82p 2.57p 2.65p 500942
10/01/2018 2.42p 2.73p 2.42p 2.68p 419019
09/01/2018 2.50p 2.72p 2.41p 2.55p 1262057
08/01/2018 2.81p 2.81p 2.52p 2.75p 405907
05/01/2018 2.80p 2.80p 2.55p 2.75p 137911
04/01/2018 2.82p 2.82p 2.71p 2.73p 127054
03/01/2018 2.62p 2.83p 2.62p 2.83p 206293
02/01/2018 2.60p 2.90p 2.60p 2.73p 850764
29/12/2017 2.63p 2.93p 2.60p 2.80p 549878
28/12/2017 2.76p 2.90p 2.62p 2.80p 234873
27/12/2017 2.62p 2.94p 2.62p 2.80p 406562
22/12/2017 2.93p 2.95p 2.63p 2.85p 417053
21/12/2017 2.56p 2.75p 2.56p 2.68p 676367
20/12/2017 2.85p 2.98p 2.58p 2.83p 874977
19/12/2017 2.90p 2.98p 2.73p 2.88p 230672
18/12/2017 2.70p 2.93p 2.70p 2.93p 167283
15/12/2017 3.00p 3.09p 2.75p 2.90p 256569
14/12/2017 2.86p 3.13p 2.86p 3.00p 197031
13/12/2017 2.70p 3.13p 2.66p 2.90p 1622986
12/12/2017 2.80p 2.80p 2.66p 2.75p 315751
11/12/2017 2.66p 2.83p 2.66p 2.73p 75150
08/12/2017 2.70p 2.89p 2.52p 2.70p 862245
07/12/2017 2.70p 2.89p 2.60p 2.80p 231437
06/12/2017 2.90p 2.90p 2.65p 2.80p 989709
05/12/2017 2.90p 2.90p 2.75p 2.85p 1277053
04/12/2017 2.50p 3.13p 2.50p 2.88p 1121847
01/12/2017 3.00p 3.00p 2.50p 2.65p 537993
30/11/2017 2.97p 3.00p 2.50p 2.80p 2488484
29/11/2017 3.00p 3.25p 2.66p 2.89p 1740426
28/11/2017 3.50p 3.55p 2.69p 3.13p 2798994
27/11/2017 4.00p 4.00p 3.19p 3.60p 2234778
24/11/2017 4.30p 4.30p 4.00p 4.13p 1918630
23/11/2017 4.00p 4.10p 3.85p 4.10p 1147221
22/11/2017 4.10p 4.39p 4.01p 4.25p 312296
21/11/2017 4.00p 4.40p 4.00p 4.20p 116057
20/11/2017 4.10p 4.41p 4.00p 4.25p 92743
17/11/2017 4.00p 4.44p 4.00p 4.28p 181173
16/11/2017 4.00p 4.45p 4.00p 4.30p 145832
15/11/2017 4.26p 4.37p 4.01p 4.25p 66752
14/11/2017 4.26p 4.40p 4.05p 4.25p 414103
13/11/2017 4.30p 4.53p 4.11p 4.43p 1062187
10/11/2017 4.30p 4.53p 4.10p 4.48p 1360151
09/11/2017 4.25p 4.59p 4.15p 4.38p 2060878
08/11/2017 4.60p 4.65p 4.28p 4.43p 2326181
07/11/2017 4.60p 4.69p 4.37p 4.53p 747393
06/11/2017 4.60p 4.80p 4.36p 4.65p 504021
03/11/2017 4.40p 4.70p 4.33p 4.53p 2643759
02/11/2017 4.40p 4.79p 4.35p 4.58p 1641632
01/11/2017 4.20p 4.40p 4.18p 4.38p 1069646
31/10/2017 4.50p 4.75p 4.35p 4.38p 573301
30/10/2017 4.05p 4.48p 4.36p 4.48p 344400
27/10/2017 4.05p 4.68p 4.05p 4.50p 540775
26/10/2017 4.10p 4.75p 4.32p 4.38p 679215
25/10/2017 4.10p 4.40p 4.33p 4.40p 28312
24/10/2017 4.10p 4.36p 4.09p 4.30p 1005782
23/10/2017 4.50p 4.80p 4.10p 4.25p 1659815
20/10/2017 4.41p 4.50p 4.40p 4.45p 1813057
19/10/2017 4.30p 4.35p 4.25p 4.35p 298695
18/10/2017 4.30p 4.50p 4.20p 4.38p 1022786
17/10/2017 4.50p 4.47p 4.30p 4.40p 507039
16/10/2017 4.50p 4.60p 4.33p 4.40p 989431
13/10/2017 4.26p 4.51p 4.26p 4.51p 3653142
12/10/2017 4.30p 4.30p 4.28p 4.28p 200000
11/10/2017 4.00p 4.25p 4.00p 4.15p 123956
10/10/2017 4.00p 4.25p 4.00p 4.13p 10264
09/10/2017 4.20p 4.25p 4.00p 4.25p 385781
06/10/2017 4.10p 4.33p 4.00p 4.33p 252352
05/10/2017 4.25p 4.25p 4.15p 4.15p 50000
04/10/2017 4.35p 4.50p 4.50p 4.50p 20825
03/10/2017 4.35p 4.50p 4.25p 4.50p 205000
02/10/2017 4.75p 4.55p 4.53p 4.55p 253520
29/09/2017 4.75p 4.61p 4.53p 4.53p 309364
28/09/2017 4.75p 4.61p 4.48p 4.61p 251733
27/09/2017 4.75p 4.50p 4.48p 4.48p 105431
26/09/2017 4.75p 4.75p 4.50p 4.50p 49788
25/09/2017 4.35p 4.48p 4.25p 4.48p 60000
22/09/2017 4.50p 4.75p 4.53p 4.53p 530676
21/09/2017 4.50p 4.75p 4.75p 4.75p 726115
20/09/2017 4.50p 4.75p 4.55p 4.75p 297635
19/09/2017 4.50p 4.60p 4.45p 4.55p 350000
18/09/2017 4.75p 4.75p 4.70p 4.70p 26471
15/09/2017 4.50p 4.88p 4.85p 4.85p 332838
14/09/2017 4.50p 4.88p 4.50p 4.88p 3529
13/09/2017 4.75p 4.90p 4.75p 4.90p 94118
12/09/2017 4.75p 4.88p 4.75p 4.88p 131471
11/09/2017 4.95p 4.95p 4.95p 4.95p 5882
08/09/2017 5.05p 5.08p 5.05p 5.08p 75000
07/09/2017 4.90p 5.20p 4.80p 5.20p 139313
06/09/2017 5.15p 5.15p 4.95p 4.95p 178000
05/09/2017 5.20p 5.20p 5.18p 5.18p 12500
04/09/2017 5.35p 5.36p 5.20p 5.20p 93500
01/09/2017 5.50p 5.23p 5.13p 5.13p 933293
31/08/2017 5.50p 5.50p 5.23p 5.23p 159864
30/08/2017 5.00p 5.60p 4.75p 5.40p 893338
29/08/2017 5.00p 5.20p 5.00p 5.20p 85000
25/08/2017 5.20p 5.25p 5.20p 5.25p 50000
24/08/2017 5.20p 5.33p 5.20p 5.33p 10000
23/08/2017 5.20p 5.33p 5.20p 5.33p 1700
22/08/2017 5.15p 5.35p 5.15p 5.35p 2450
21/08/2017 5.25p 5.33p 5.25p 5.33p 218336
18/08/2017 5.65p 5.45p 5.28p 5.45p 614076
17/08/2017 5.65p 5.33p 5.28p 5.28p 335024
16/08/2017 5.65p 5.65p 5.25p 5.33p 75700
15/08/2017 5.70p 5.70p 5.53p 5.53p 547137
14/08/2017 5.50p 5.70p 5.50p 5.54p 489602
11/08/2017 5.30p 5.69p 5.30p 5.35p 422018
10/08/2017 5.50p 5.50p 5.00p 5.03p 90000
09/08/2017 5.35p 5.15p 5.08p 5.15p 541251
08/08/2017 5.35p 5.35p 5.00p 5.08p 63649
07/08/2017 4.70p 5.25p 4.73p 5.25p 685860
04/08/2017 4.70p 4.73p 4.60p 4.73p 185000
03/08/2017 4.70p 4.83p 4.70p 4.83p 50000
02/08/2017 4.90p 4.90p 4.85p 4.85p 35000
01/08/2017 4.75p 4.80p 4.70p 4.70p 270000
31/07/2017 4.60p 4.88p 4.60p 4.88p 40000
28/07/2017 5.25p 5.25p 4.75p 5.00p 711307
27/07/2017 5.46p 5.46p 5.30p 5.45p 477427
26/07/2017 5.61p 5.70p 5.45p 5.45p 1102112
25/07/2017 5.50p 5.50p 5.43p 5.43p 200000
24/07/2017 4.90p 5.05p 4.90p 5.05p 20000
21/07/2017 5.05p 5.15p 4.98p 4.98p 350984
20/07/2017 5.05p 5.30p 5.05p 5.15p 970739
19/07/2017 5.05p 5.05p 4.93p 4.93p 190000
18/07/2017 5.25p 5.25p 5.00p 5.08p 490166
17/07/2017 4.50p 5.70p 4.50p 5.30p 1840300
14/07/2017 4.00p 4.30p 4.25p 4.30p 445452
13/07/2017 4.00p 4.25p 4.00p 4.25p 200000
12/07/2017 4.26p 4.48p 4.15p 4.15p 423120
11/07/2017 4.26p 4.48p 4.26p 4.48p 3
10/07/2017 4.51p 4.51p 4.25p 4.25p 108000
07/07/2017 4.94p 4.76p 4.76p 4.76p 22050
06/07/2017 4.94p 4.78p 4.76p 4.76p 294564
05/07/2017 4.94p 4.78p 4.65p 4.78p 206439
04/07/2017 4.94p 4.80p 4.65p 4.65p 193615
03/07/2017 4.94p 4.90p 4.80p 4.80p 159161
30/06/2017 4.94p 4.94p 4.90p 4.90p 12000
29/06/2017 4.40p 4.75p 4.40p 4.75p 50000
28/06/2017 4.76p 4.76p 4.25p 4.53p 373011
27/06/2017 5.15p 5.18p 5.13p 5.13p 362177
26/06/2017 5.15p 5.18p 5.00p 5.18p 342045
23/06/2017 5.15p 5.03p 5.00p 5.00p 672148
22/06/2017 5.15p 5.30p 5.03p 5.03p 350000
21/06/2017 5.30p 5.30p 5.00p 5.08p 250000
20/06/2017 5.68p 5.68p 5.49p 5.49p 50000
19/06/2017 5.69p 5.65p 5.59p 5.59p 0
16/06/2017 5.69p 5.70p 5.50p 5.65p 2756530
15/06/2017 5.60p 5.68p 5.40p 5.55p 1675946
14/06/2017 5.43p 5.57p 5.36p 5.53p 313855
13/06/2017 5.69p 5.69p 5.43p 5.53p 1047916
12/06/2017 5.56p 5.70p 5.45p 5.63p 2191783
09/06/2017 5.70p 5.70p 5.45p 5.60p 2948495
08/06/2017 5.59p 5.70p 5.53p 5.68p 4030352
07/06/2017 5.55p 5.59p 5.21p 5.57p 3913847
06/06/2017 5.48p 5.61p 5.48p 5.52p 2283657
05/06/2017 5.50p 5.50p 5.28p 5.50p 843419
02/06/2017 5.50p 5.50p 5.26p 5.38p 421229
01/06/2017 5.40p 5.50p 5.29p 5.40p 799791
31/05/2017 5.40p 5.50p 5.13p 5.40p 984551
30/05/2017 5.40p 5.58p 5.40p 5.48p 584402
26/05/2017 5.40p 5.60p 5.35p 5.48p 990774
25/05/2017 5.40p 5.68p 5.13p 5.49p 3624305
24/05/2017 5.22p 5.48p 5.06p 5.20p 1172028
23/05/2017 5.06p 5.25p 5.06p 5.23p 192429
22/05/2017 5.02p 5.25p 5.02p 5.15p 190222
19/05/2017 5.15p 5.35p 5.02p 5.23p 336784
18/05/2017 5.46p 5.46p 5.23p 5.23p 379735
17/05/2017 5.42p 5.55p 5.33p 5.40p 792986
16/05/2017 5.60p 5.64p 5.28p 5.45p 1391880
15/05/2017 5.60p 5.65p 5.34p 5.45p 471274
12/05/2017 5.26p 5.43p 5.25p 5.43p 108132
11/05/2017 5.50p 5.63p 5.25p 5.44p 398706
10/05/2017 5.65p 5.68p 5.50p 5.58p 1127400
09/05/2017 5.68p 5.68p 5.55p 5.63p 1352160
08/05/2017 5.70p 5.80p 5.60p 5.60p 1529123
05/05/2017 5.75p 5.95p 5.56p 5.68p 1633620
04/05/2017 5.60p 5.70p 5.40p 5.70p 806732
03/05/2017 5.59p 5.65p 5.45p 5.65p 1069699
02/05/2017 6.00p 6.00p 5.43p 5.70p 1611670
28/04/2017 6.00p 6.25p 5.63p 5.80p 7443365
27/04/2017 5.50p 5.85p 5.46p 5.73p 1594523
26/04/2017 5.10p 5.90p 5.05p 5.63p 4562098
25/04/2017 5.00p 5.00p 4.50p 4.75p 78337
24/04/2017 5.00p 5.18p 4.75p 5.00p 209725
21/04/2017 5.00p 5.19p 4.87p 5.00p 191691
20/04/2017 5.00p 5.10p 4.81p 5.00p 317080
19/04/2017 5.00p 5.10p 4.78p 5.00p 285801
18/04/2017 5.00p 5.09p 4.75p 5.00p 430369
13/04/2017 5.00p 5.18p 4.75p 5.00p 457723
12/04/2017 4.50p 5.25p 4.50p 5.00p 937827

*Close Price adjusted for both dividends and splits