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
2nd Apr 2025 (Wed) 0.52 0.52 0.502 0.516 35,459,343
1st Apr 2025 (Tue) 0.538 0.538 0.518 0.528 42,382,477
31st Mar 2025 (Mon) 0.51 0.51 0.502 0.505 27,605,392
28th Mar 2025 (Fri) 0.502 0.516 0.502 0.523 62,722,546
27th Mar 2025 (Thu) 0.522 0.522 0.50 0.4985 42,817,644
26th Mar 2025 (Wed) 0.522 0.522 0.52 0.52 13,835,326
25th Mar 2025 (Tue) 0.52 0.528 0.514 0.528 24,321,442
24th Mar 2025 (Mon) 0.53 0.556 0.52 0.525 56,915,594
21st Mar 2025 (Fri) 0.55 0.559 0.55 0.559 29,777,032
20th Mar 2025 (Thu) 0.544 0.544 0.52 0.55 123,024,152
19th Mar 2025 (Wed) 0.57 0.57 0.538 0.552 22,773,854
18th Mar 2025 (Tue) 0.52 0.558 0.52 0.544 86,834,220
17th Mar 2025 (Mon) 0.502 0.522 0.498 0.524 11,370,066
14th Mar 2025 (Fri) 0.526 0.526 0.497 0.497 35,968,800
13th Mar 2025 (Thu) 0.51 0.51 0.49 0.502 53,113,611
12th Mar 2025 (Wed) 0.526 0.526 0.522 0.522 24,653,701
11th Mar 2025 (Tue) 0.519 0.533 0.519 0.533 58,259,405
10th Mar 2025 (Mon) 0.53 0.53 0.52 0.519 19,739,032
7th Mar 2025 (Fri) 0.524 0.532 0.524 0.532 49,367,675
6th Mar 2025 (Thu) 0.538 0.538 0.50 0.522 40,982,439
5th Mar 2025 (Wed) 0.52 0.52 0.52 0.531 23,232,805
4th Mar 2025 (Tue) 0.522 0.53 0.52 0.534 20,636,356
3rd Mar 2025 (Mon) 0.536 0.548 0.522 0.527 17,741,914
28th Feb 2025 (Fri) 0.566 0.568 0.526 0.552 31,180,192
27th Feb 2025 (Thu) 0.568 0.568 0.538 0.544 22,445,708
26th Feb 2025 (Wed) 0.55 0.58 0.53 0.546 115,189,759
25th Feb 2025 (Tue) 0.576 0.578 0.54 0.545 40,727,128
24th Feb 2025 (Mon) 0.54 0.56 0.54 0.56 93,317,900
21st Feb 2025 (Fri) 0.578 0.578 0.54 0.549 36,878,337
20th Feb 2025 (Thu) 0.55 0.558 0.548 0.546 32,298,432
19th Feb 2025 (Wed) 0.54 0.548 0.534 0.545 90,921,207
18th Feb 2025 (Tue) 0.54 0.54 0.52 0.53 61,433,905
17th Feb 2025 (Mon) 0.524 0.526 0.51 0.516 23,113,129
14th Feb 2025 (Fri) 0.516 0.526 0.51 0.518 30,392,398
13th Feb 2025 (Thu) 0.487 0.518 0.487 0.5035 75,493,190
12th Feb 2025 (Wed) 0.49 0.49 0.475 0.4835 8,225,199
11th Feb 2025 (Tue) 0.48 0.48 0.473 0.4765 18,191,098
10th Feb 2025 (Mon) 0.489 0.499 0.471 0.485 26,838,465
7th Feb 2025 (Fri) 0.477 0.489 0.473 0.485 24,868,175
6th Feb 2025 (Thu) 0.46 0.50 0.46 0.477 19,011,610
5th Feb 2025 (Wed) 0.46 0.492 0.46 0.492 22,293,317
4th Feb 2025 (Tue) 0.462 0.48 0.462 0.479 83,550,972
3rd Feb 2025 (Mon) 0.471 0.488 0.47 0.4725 8,665,329
FTSE 100 Latest
Value8,474.74
Change-133.74