Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kefi Gold & Copper (KEFI) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Oct 2025 (Thu) 1.54 1.55 1.405 1.44 115,357,873
8th Oct 2025 (Wed) 1.35 1.525 1.305 1.50 158,916,425
7th Oct 2025 (Tue) 1.28 1.33 1.24 1.33 96,982,455
6th Oct 2025 (Mon) 1.32 1.36 1.255 1.34 105,410,519
3rd Oct 2025 (Fri) 1.28 1.35 1.27 1.32 110,074,953
2nd Oct 2025 (Thu) 1.20 1.375 1.20 1.34 161,799,607
1st Oct 2025 (Wed) 1.13 1.29 1.13 1.245 257,273,023
30th Sep 2025 (Tue) 0.98 1.13 0.98 1.13 143,288,546
29th Sep 2025 (Mon) 0.95 1.01 0.95 0.962 70,170,951
26th Sep 2025 (Fri) 0.96 1.02 0.942 0.96 46,795,540
25th Sep 2025 (Thu) 0.974 1.01 0.952 1.00 67,424,445
24th Sep 2025 (Wed) 0.95 1.00 0.95 0.952 55,005,305
23rd Sep 2025 (Tue) 1.085 1.085 0.93 0.93 176,484,326
22nd Sep 2025 (Mon) 0.90 1.085 0.90 1.08 242,058,815
19th Sep 2025 (Fri) 0.89 0.94 0.89 0.934 104,298,107
18th Sep 2025 (Thu) 0.87 0.89 0.85 0.89 61,862,833
17th Sep 2025 (Wed) 0.874 0.874 0.83 0.87 28,168,103
16th Sep 2025 (Tue) 0.85 0.876 0.838 0.874 40,616,278
15th Sep 2025 (Mon) 0.80 0.878 0.80 0.869 117,135,870
12th Sep 2025 (Fri) 0.806 0.83 0.806 0.82 70,632,636
11th Sep 2025 (Thu) 0.79 0.824 0.78 0.824 51,267,827
10th Sep 2025 (Wed) 0.802 0.826 0.768 0.802 43,599,630
9th Sep 2025 (Tue) 0.808 0.82 0.76 0.79 169,511,358
8th Sep 2025 (Mon) 0.794 0.802 0.754 0.774 76,837,898
5th Sep 2025 (Fri) 0.80 0.80 0.738 0.768 60,648,379
4th Sep 2025 (Thu) 0.76 0.80 0.752 0.77 101,436,643
3rd Sep 2025 (Wed) 0.71 0.778 0.71 0.75 113,980,179
2nd Sep 2025 (Tue) 0.84 0.876 0.682 0.708 283,522,716
1st Sep 2025 (Mon) 0.75 0.83 0.73 0.794 228,671,741
29th Aug 2025 (Fri) 0.65 0.76 0.65 0.75 152,311,482
28th Aug 2025 (Thu) 0.68 0.69 0.644 0.667 33,508,286
27th Aug 2025 (Wed) 0.638 0.70 0.638 0.69 69,433,014
26th Aug 2025 (Tue) 0.638 0.65 0.622 0.646 63,967,421
25th Aug 2025 (Mon) 0.61 0.61 0.61 0.61 0
22nd Aug 2025 (Fri) 0.62 0.62 0.61 0.61 26,393,973
21st Aug 2025 (Thu) 0.62 0.62 0.60 0.60 26,049,302
20th Aug 2025 (Wed) 0.602 0.602 0.59 0.604 38,125,487
19th Aug 2025 (Tue) 0.596 0.596 0.594 0.604 9,145,970
18th Aug 2025 (Mon) 0.582 0.602 0.58 0.58 13,710,684
15th Aug 2025 (Fri) 0.63 0.65 0.586 0.586 60,878,211
14th Aug 2025 (Thu) 0.57 0.60 0.57 0.615 119,757,175
13th Aug 2025 (Wed) 0.56 0.56 0.56 0.56 11,326,127
12th Aug 2025 (Tue) 0.54 0.54 0.54 0.551 8,084,547
11th Aug 2025 (Mon) 0.56 0.56 0.552 0.554 11,594,752
FTSE 100 Latest
Value9,450.78
Change-58.62