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
5th Jun 2025 (Thu) 0.552 0.588 0.552 0.588 23,447,796
4th Jun 2025 (Wed) 0.564 0.564 0.556 0.574 98,036,217
3rd Jun 2025 (Tue) 0.59 0.59 0.562 0.564 26,018,432
2nd Jun 2025 (Mon) 0.598 0.598 0.598 0.577 26,656,555
30th May 2025 (Fri) 0.562 0.57 0.562 0.566 38,344,735
29th May 2025 (Thu) 0.554 0.598 0.554 0.564 37,835,796
28th May 2025 (Wed) 0.56 0.592 0.56 0.568 76,277,703
27th May 2025 (Tue) 0.562 0.562 0.542 0.554 70,601,217
26th May 2025 (Mon) 0.555 0.555 0.555 0.555 0
23rd May 2025 (Fri) 0.56 0.562 0.542 0.56 93,894,605
22nd May 2025 (Thu) 0.58 0.58 0.56 0.57 74,739,231
21st May 2025 (Wed) 0.65 0.68 0.55 0.582 575,837,221
20th May 2025 (Tue) 0.638 0.648 0.622 0.622 32,323,246
19th May 2025 (Mon) 0.64 0.648 0.64 0.648 10,294,376
16th May 2025 (Fri) 0.644 0.654 0.624 0.635 18,684,710
15th May 2025 (Thu) 0.65 0.65 0.63 0.63 40,569,069
14th May 2025 (Wed) 0.65 0.65 0.622 0.634 44,193,107
13th May 2025 (Tue) 0.622 0.68 0.62 0.635 146,321,552
12th May 2025 (Mon) 0.65 0.66 0.62 0.62 35,677,698
9th May 2025 (Fri) 0.648 0.65 0.63 0.63 32,862,347
8th May 2025 (Thu) 0.65 0.65 0.63 0.632 33,691,634
7th May 2025 (Wed) 0.65 0.666 0.63 0.652 61,992,047
6th May 2025 (Tue) 0.632 0.75 0.632 0.656 183,970,453
5th May 2025 (Mon) 0.64 0.64 0.64 0.64 0
2nd May 2025 (Fri) 0.52 0.70 0.52 0.64 339,580,298
1st May 2025 (Thu) 0.532 0.568 0.532 0.537 17,435,608
30th Apr 2025 (Wed) 0.57 0.57 0.52 0.52 25,857,545
29th Apr 2025 (Tue) 0.52 0.52 0.52 0.526 8,451,441
28th Apr 2025 (Mon) 0.548 0.568 0.528 0.53 60,400,963
25th Apr 2025 (Fri) 0.50 0.50 0.50 0.4995 24,505,764
24th Apr 2025 (Thu) 0.508 0.508 0.499 0.4965 20,653,232
23rd Apr 2025 (Wed) 0.518 0.518 0.49 0.5095 33,281,380
22nd Apr 2025 (Tue) 0.51 0.518 0.502 0.511 31,729,199
21st Apr 2025 (Mon) 0.50 0.50 0.50 0.50 0
18th Apr 2025 (Fri) 0.50 0.50 0.50 0.50 0
17th Apr 2025 (Thu) 0.49 0.514 0.49 0.50 21,025,938
16th Apr 2025 (Wed) 0.518 0.518 0.50 0.514 56,526,107
15th Apr 2025 (Tue) 0.49 0.518 0.49 0.501 40,820,047
14th Apr 2025 (Mon) 0.52 0.548 0.49 0.49 46,652,137
11th Apr 2025 (Fri) 0.49 0.522 0.49 0.505 97,715,901
10th Apr 2025 (Thu) 0.4825 0.486 0.4825 0.486 8,273,903
9th Apr 2025 (Wed) 0.468 0.494 0.468 0.4825 36,602,238
8th Apr 2025 (Tue) 0.48 0.48 0.45 0.459 75,447,266
7th Apr 2025 (Mon) 0.50 0.508 0.48 0.4945 81,004,879
FTSE 100 Latest
Value8,837.91
Change26.87