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
18/12/2025 1.41p 1.48p 1.35p 1.45p 40563800
17/12/2025 1.45p 1.47p 1.41p 1.47p 11884308
16/12/2025 1.47p 1.55p 1.45p 1.45p 49090368
15/12/2025 1.46p 1.55p 1.41p 1.48p 32070860
12/12/2025 1.49p 1.52p 1.45p 1.45p 47703864
11/12/2025 1.50p 1.50p 1.42p 1.47p 27452922
10/12/2025 1.52p 1.55p 1.41p 1.49p 29546964
09/12/2025 1.46p 1.55p 1.42p 1.52p 29429828
08/12/2025 1.48p 1.52p 1.31p 1.46p 98857040
05/12/2025 1.47p 1.50p 1.41p 1.43p 27157148
04/12/2025 1.51p 1.52p 1.41p 1.43p 17751490
03/12/2025 1.49p 1.53p 1.41p 1.48p 23737308
02/12/2025 1.48p 1.59p 1.47p 1.49p 28055640
01/12/2025 1.49p 1.59p 1.41p 1.49p 17247028
28/11/2025 1.50p 1.55p 1.45p 1.48p 26837796
27/11/2025 1.54p 1.58p 1.47p 1.47p 23782080
26/11/2025 1.46p 1.55p 1.42p 1.48p 39556876
25/11/2025 1.42p 1.54p 1.42p 1.49p 20877668
24/11/2025 1.45p 1.55p 1.42p 1.53p 36595400
21/11/2025 1.42p 1.54p 1.42p 1.44p 19456208
20/11/2025 1.50p 1.55p 1.42p 1.47p 20426400
19/11/2025 1.49p 1.54p 1.43p 1.45p 36022088
18/11/2025 1.50p 1.54p 1.41p 1.42p 18025256
17/11/2025 1.48p 1.59p 1.48p 1.54p 67116120
14/11/2025 1.47p 1.59p 1.45p 1.54p 31263472
13/11/2025 1.50p 1.54p 1.45p 1.47p 15159410
12/11/2025 1.42p 1.56p 1.42p 1.50p 42457204
11/11/2025 1.50p 1.59p 1.47p 1.48p 24226872
10/11/2025 1.49p 1.63p 1.42p 1.49p 56192520
07/11/2025 1.50p 1.54p 1.35p 1.45p 43316092
06/11/2025 1.50p 1.57p 1.41p 1.46p 46749852
05/11/2025 1.50p 1.59p 1.41p 1.50p 20060386
04/11/2025 1.52p 1.63p 1.46p 1.50p 39602848
03/11/2025 1.64p 1.65p 1.50p 1.59p 33814952
31/10/2025 1.47p 1.66p 1.47p 1.56p 56267580
30/10/2025 1.47p 1.55p 1.36p 1.47p 35098692
29/10/2025 1.35p 1.55p 1.27p 1.36p 102743032
28/10/2025 1.30p 1.40p 1.15p 1.31p 112682216
27/10/2025 1.45p 1.46p 1.31p 1.31p 45162464
24/10/2025 1.46p 1.54p 1.40p 1.48p 34459672
23/10/2025 1.35p 1.54p 1.31p 1.48p 78304544
22/10/2025 1.30p 1.44p 1.22p 1.37p 103015176
21/10/2025 1.43p 1.60p 1.21p 1.33p 251190272
20/10/2025 1.68p 1.99p 1.31p 1.40p 309726912
17/10/2025 1.73p 1.85p 1.56p 1.72p 96069000
16/10/2025 1.64p 1.85p 1.61p 1.78p 115847600
15/10/2025 1.61p 1.80p 1.56p 1.75p 197699776
14/10/2025 1.54p 1.60p 1.46p 1.60p 95732416
13/10/2025 1.39p 1.56p 1.31p 1.54p 218988656
10/10/2025 1.40p 1.45p 1.16p 1.21p 254603728
09/10/2025 1.54p 1.56p 1.40p 1.44p 115357960
08/10/2025 1.35p 1.55p 1.28p 1.50p 152416480
07/10/2025 1.28p 1.34p 1.21p 1.33p 96980168
06/10/2025 1.32p 1.36p 1.25p 1.34p 105410640
03/10/2025 1.28p 1.36p 1.26p 1.32p 110075064
02/10/2025 1.20p 1.38p 1.20p 1.34p 155906912
01/10/2025 1.13p 1.29p 1.11p 1.25p 254623232
30/09/2025 0.98p 1.13p 0.98p 1.13p 143288624
29/09/2025 0.95p 1.01p 0.95p 0.96p 65171000
26/09/2025 0.96p 1.02p 0.94p 0.96p 36795608
25/09/2025 0.97p 1.02p 0.95p 1.00p 67424472
24/09/2025 0.95p 1.02p 0.92p 0.95p 52540140
23/09/2025 1.09p 1.09p 0.93p 0.93p 176484400
22/09/2025 0.90p 1.09p 0.90p 1.08p 242058944
19/09/2025 0.89p 0.94p 0.83p 0.93p 104298168
18/09/2025 0.87p 0.90p 0.80p 0.89p 57762872
17/09/2025 0.87p 0.87p 0.82p 0.87p 28168120
16/09/2025 0.80p 0.87p 0.80p 0.87p 40616328
15/09/2025 0.80p 0.88p 0.77p 0.87p 117135896
12/09/2025 0.81p 0.83p 0.78p 0.82p 70632656
11/09/2025 0.80p 0.80p 0.80p 0.82p 37867848
10/09/2025 0.80p 0.83p 0.77p 0.80p 43599648
09/09/2025 0.81p 0.83p 0.76p 0.79p 163511376
08/09/2025 0.79p 0.80p 0.73p 0.77p 66748480
05/09/2025 0.80p 0.80p 0.73p 0.77p 60648400
04/09/2025 0.76p 0.80p 0.74p 0.77p 101436656
03/09/2025 0.71p 0.78p 0.69p 0.75p 100980208
02/09/2025 0.84p 0.88p 0.67p 0.71p 258958800
01/09/2025 0.75p 0.84p 0.70p 0.79p 228671808
29/08/2025 0.65p 0.75p 0.65p 0.75p 152311504
28/08/2025 0.68p 0.70p 0.64p 0.67p 33508302
27/08/2025 0.64p 0.70p 0.64p 0.69p 69433032
26/08/2025 0.64p 0.66p 0.60p 0.65p 63967432
22/08/2025 0.62p 0.64p 0.56p 0.61p 26393986
21/08/2025 0.62p 0.65p 0.56p 0.60p 26049312
20/08/2025 0.60p 0.65p 0.56p 0.60p 38125496
19/08/2025 0.60p 0.63p 0.58p 0.60p 9145972
18/08/2025 0.58p 0.62p 0.57p 0.58p 13710692
15/08/2025 0.63p 0.65p 0.58p 0.59p 60878236
14/08/2025 0.57p 0.63p 0.55p 0.62p 119757176
13/08/2025 0.56p 0.58p 0.55p 0.56p 11326130
12/08/2025 0.54p 0.58p 0.54p 0.55p 8084552
11/08/2025 0.56p 0.58p 0.54p 0.55p 11594756
08/08/2025 0.54p 0.58p 0.53p 0.55p 25945076
07/08/2025 0.53p 0.58p 0.53p 0.56p 16669824
06/08/2025 0.53p 0.58p 0.52p 0.53p 42956204
05/08/2025 0.54p 0.57p 0.53p 0.53p 18156784
04/08/2025 0.55p 0.56p 0.54p 0.54p 9903608
01/08/2025 0.54p 0.57p 0.53p 0.54p 11101452
31/07/2025 0.54p 0.56p 0.53p 0.55p 19723224
30/07/2025 0.55p 0.58p 0.54p 0.57p 16866628
29/07/2025 0.56p 0.58p 0.54p 0.56p 35138808
28/07/2025 0.58p 0.58p 0.54p 0.56p 20312316
25/07/2025 0.58p 0.58p 0.54p 0.56p 28012324
24/07/2025 0.58p 0.58p 0.54p 0.54p 31690244
23/07/2025 0.57p 0.58p 0.55p 0.56p 8714163
22/07/2025 0.57p 0.58p 0.55p 0.57p 62162152
21/07/2025 0.56p 0.58p 0.54p 0.57p 61109008
18/07/2025 0.57p 0.58p 0.55p 0.57p 58179540
17/07/2025 0.53p 0.58p 0.53p 0.56p 44130592
16/07/2025 0.52p 0.55p 0.51p 0.54p 29364244
15/07/2025 0.53p 0.55p 0.51p 0.53p 11192524
14/07/2025 0.53p 0.55p 0.50p 0.53p 11603640
11/07/2025 0.52p 0.55p 0.50p 0.53p 22137736
10/07/2025 0.51p 0.55p 0.50p 0.53p 7967514
09/07/2025 0.51p 0.55p 0.50p 0.52p 18344394
08/07/2025 0.54p 0.55p 0.50p 0.54p 6689376
07/07/2025 0.53p 0.57p 0.50p 0.53p 21721634
04/07/2025 0.53p 0.57p 0.50p 0.53p 28549264
03/07/2025 0.53p 0.57p 0.50p 0.52p 9890066
02/07/2025 0.56p 0.57p 0.50p 0.51p 11832754
01/07/2025 0.51p 0.57p 0.50p 0.51p 23507788
30/06/2025 0.50p 0.57p 0.50p 0.50p 26708224
27/06/2025 0.49p 0.57p 0.48p 0.52p 36460256
26/06/2025 0.50p 0.57p 0.49p 0.53p 21056412
25/06/2025 0.52p 0.57p 0.49p 0.49p 42318656
24/06/2025 0.50p 0.57p 0.49p 0.53p 20799168
23/06/2025 0.49p 0.57p 0.48p 0.50p 31840104
20/06/2025 0.50p 0.56p 0.48p 0.48p 128078728
19/06/2025 0.50p 0.56p 0.50p 0.53p 15788712
18/06/2025 0.54p 0.56p 0.49p 0.50p 16389668
17/06/2025 0.53p 0.58p 0.49p 0.49p 81949112
16/06/2025 0.55p 0.60p 0.52p 0.53p 69397792
13/06/2025 0.58p 0.60p 0.53p 0.57p 40499000
12/06/2025 0.54p 0.60p 0.54p 0.54p 32982124
11/06/2025 0.55p 0.60p 0.54p 0.55p 70276440
10/06/2025 0.55p 0.60p 0.55p 0.56p 40277956
09/06/2025 0.56p 0.59p 0.55p 0.57p 23948052
06/06/2025 0.57p 0.58p 0.55p 0.57p 41828772
05/06/2025 0.55p 0.60p 0.55p 0.59p 23447800
04/06/2025 0.56p 0.60p 0.56p 0.57p 98036224
03/06/2025 0.59p 0.60p 0.56p 0.56p 26018438
02/06/2025 0.60p 0.60p 0.56p 0.58p 26656560
30/05/2025 0.56p 0.60p 0.56p 0.57p 38344736
29/05/2025 0.55p 0.60p 0.55p 0.56p 37835804
28/05/2025 0.56p 0.60p 0.55p 0.57p 68777712
27/05/2025 0.56p 0.60p 0.54p 0.55p 70601224
23/05/2025 0.56p 0.59p 0.54p 0.56p 93894610
22/05/2025 0.58p 0.63p 0.55p 0.57p 74739248
21/05/2025 0.65p 0.70p 0.55p 0.58p 575837248
20/05/2025 0.64p 0.67p 0.60p 0.62p 32323254
19/05/2025 0.64p 0.68p 0.62p 0.65p 10294380
16/05/2025 0.64p 0.69p 0.62p 0.64p 18684718
15/05/2025 0.65p 0.69p 0.63p 0.63p 40569072
14/05/2025 0.65p 0.68p 0.62p 0.63p 44193116
13/05/2025 0.62p 0.69p 0.60p 0.64p 146321568
12/05/2025 0.65p 0.67p 0.62p 0.62p 35677708
09/05/2025 0.65p 0.65p 0.62p 0.63p 28862350
08/05/2025 0.65p 0.67p 0.63p 0.63p 33691640
07/05/2025 0.65p 0.72p 0.62p 0.65p 48992064
06/05/2025 0.63p 0.76p 0.63p 0.66p 173970528
02/05/2025 0.52p 0.73p 0.52p 0.64p 339580325
01/05/2025 0.53p 0.57p 0.52p 0.54p 17435614
30/04/2025 0.57p 0.57p 0.50p 0.52p 25857548
29/04/2025 0.52p 0.55p 0.50p 0.53p 8451450
28/04/2025 0.55p 0.57p 0.50p 0.53p 60400968
25/04/2025 0.50p 0.53p 0.49p 0.50p 24505770
24/04/2025 0.51p 0.53p 0.49p 0.50p 20653236
23/04/2025 0.52p 0.53p 0.49p 0.51p 24126838
22/04/2025 0.51p 0.55p 0.50p 0.51p 31729206
17/04/2025 0.49p 0.54p 0.49p 0.50p 21025942
16/04/2025 0.52p 0.53p 0.49p 0.51p 47126112
15/04/2025 0.49p 0.52p 0.49p 0.50p 40820052
14/04/2025 0.52p 0.55p 0.49p 0.49p 46396068
11/04/2025 0.49p 0.55p 0.48p 0.51p 90465912
10/04/2025 0.47p 0.50p 0.47p 0.49p 8273905
09/04/2025 0.47p 0.50p 0.46p 0.48p 36602240
08/04/2025 0.48p 0.49p 0.45p 0.46p 75447272
07/04/2025 0.50p 0.52p 0.47p 0.49p 81004880
04/04/2025 0.50p 0.52p 0.49p 0.50p 26230900
03/04/2025 0.50p 0.54p 0.50p 0.52p 8554988
02/04/2025 0.52p 0.54p 0.50p 0.52p 35459348
01/04/2025 0.54p 0.54p 0.51p 0.53p 42382484
31/03/2025 0.51p 0.54p 0.50p 0.51p 27605392
28/03/2025 0.50p 0.54p 0.49p 0.52p 62722548
27/03/2025 0.52p 0.57p 0.50p 0.50p 42817648
26/03/2025 0.52p 0.57p 0.51p 0.52p 13835330
25/03/2025 0.52p 0.57p 0.51p 0.53p 24321448
24/03/2025 0.53p 0.59p 0.52p 0.53p 56915600
21/03/2025 0.54p 0.59p 0.53p 0.56p 24777036
20/03/2025 0.54p 0.58p 0.49p 0.55p 123024160
19/03/2025 0.57p 0.58p 0.53p 0.55p 22773856
18/03/2025 0.52p 0.57p 0.52p 0.54p 86834232
17/03/2025 0.50p 0.54p 0.50p 0.52p 11370071
14/03/2025 0.53p 0.53p 0.49p 0.50p 35968804
13/03/2025 0.51p 0.55p 0.48p 0.50p 53113616
12/03/2025 0.53p 0.55p 0.51p 0.52p 24653700
11/03/2025 0.53p 0.55p 0.51p 0.53p 58206148
10/03/2025 0.53p 0.55p 0.50p 0.52p 19739032
07/03/2025 0.52p 0.54p 0.52p 0.53p 49367676

*Close Price adjusted for both dividends and splits