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
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
31st Jan 2025 (Fri) 0.474 0.499 0.465 0.486 53,366,528
30th Jan 2025 (Thu) 0.466 0.479 0.45 0.45 39,535,049
29th Jan 2025 (Wed) 0.471 0.474 0.47 0.471 17,782,889
28th Jan 2025 (Tue) 0.475 0.48 0.475 0.4775 7,123,393
27th Jan 2025 (Mon) 0.479 0.484 0.479 0.4775 27,965,747
24th Jan 2025 (Fri) 0.474 0.478 0.474 0.475 17,991,033
23rd Jan 2025 (Thu) 0.484 0.484 0.472 0.472 19,523,969
22nd Jan 2025 (Wed) 0.475 0.518 0.471 0.476 31,851,008
21st Jan 2025 (Tue) 0.494 0.494 0.47 0.4845 28,300,486
20th Jan 2025 (Mon) 0.476 0.499 0.475 0.4785 9,170,271
17th Jan 2025 (Fri) 0.48 0.486 0.48 0.48 13,232,525
16th Jan 2025 (Thu) 0.508 0.508 0.47 0.478 19,199,555
15th Jan 2025 (Wed) 0.471 0.489 0.47 0.4835 10,046,492
14th Jan 2025 (Tue) 0.472 0.479 0.47 0.4885 31,419,533
13th Jan 2025 (Mon) 0.491 0.495 0.471 0.479 18,385,182
10th Jan 2025 (Fri) 0.508 0.508 0.481 0.482 17,823,840
9th Jan 2025 (Thu) 0.48 0.508 0.48 0.494 30,320,045
8th Jan 2025 (Wed) 0.518 0.518 0.475 0.477 29,708,296
7th Jan 2025 (Tue) 0.499 0.518 0.484 0.49 90,343,873
6th Jan 2025 (Mon) 0.475 0.482 0.472 0.478 64,610,902
3rd Jan 2025 (Fri) 0.499 0.499 0.468 0.468 34,936,155
FTSE 100 Latest
Value8,871.31
Change61.57