KEFI Gold and Copper Plc (AIM:KEFI)
London
· Delayed Price · Currency is GBP · Price in GBX 1.425
-0.005 (-0.35%)
Dec 5, 2025, 4:39 PM GMT+1
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -0.35% | 33,657,140 |
| Dec 4, 2025 | 1.51 | 1.52 | 1.41 | 1.43 | 1.43 | -3.05% | 20,751,490 |
| Dec 3, 2025 | 1.49 | 1.53 | 1.41 | 1.48 | 1.48 | -1.01% | 26,887,810 |
| Dec 2, 2025 | 1.48 | 1.59 | 1.47 | 1.49 | 1.49 | - | 31,055,630 |
| Dec 1, 2025 | 1.49 | 1.59 | 1.41 | 1.49 | 1.49 | 0.68% | 17,247,030 |
| Nov 28, 2025 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | 0.68% | 26,837,790 |
| Nov 27, 2025 | 1.54 | 1.58 | 1.47 | 1.47 | 1.47 | -0.34% | 23,782,080 |
| Nov 26, 2025 | 1.46 | 1.55 | 1.42 | 1.48 | 1.48 | -0.67% | 39,556,870 |
| Nov 25, 2025 | 1.42 | 1.54 | 1.42 | 1.49 | 1.49 | -2.94% | 20,880,650 |
| Nov 24, 2025 | 1.45 | 1.55 | 1.42 | 1.53 | 1.53 | 6.62% | 36,595,400 |
| Nov 21, 2025 | 1.42 | 1.54 | 1.42 | 1.44 | 1.44 | -2.38% | 21,456,200 |
| Nov 20, 2025 | 1.50 | 1.55 | 1.42 | 1.47 | 1.47 | 1.38% | 18,411,390 |
| Nov 19, 2025 | 1.49 | 1.54 | 1.43 | 1.45 | 1.45 | 2.47% | 36,022,080 |
| Nov 18, 2025 | 1.50 | 1.54 | 1.41 | 1.42 | 1.42 | -8.12% | 18,025,250 |
| Nov 17, 2025 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 0.33% | 67,116,110 |
| Nov 14, 2025 | 1.47 | 1.59 | 1.45 | 1.54 | 1.54 | 4.42% | 31,268,420 |
| Nov 13, 2025 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | -1.67% | 21,424,950 |
| Nov 12, 2025 | 1.42 | 1.56 | 1.42 | 1.50 | 1.50 | 1.36% | 42,457,200 |
| Nov 11, 2025 | 1.50 | 1.59 | 1.47 | 1.48 | 1.48 | -1.01% | 24,226,870 |
| Nov 10, 2025 | 1.49 | 1.63 | 1.42 | 1.49 | 1.49 | 2.76% | 60,025,030 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.35 | 1.45 | 1.45 | -0.68% | 43,316,090 |
| Nov 6, 2025 | 1.50 | 1.57 | 1.41 | 1.46 | 1.46 | -2.67% | 46,749,850 |
| Nov 5, 2025 | 1.50 | 1.59 | 1.41 | 1.50 | 1.50 | 0.33% | 20,060,390 |
| Nov 4, 2025 | 1.52 | 1.63 | 1.46 | 1.50 | 1.50 | -5.97% | 39,602,840 |
| Nov 3, 2025 | 1.64 | 1.65 | 1.50 | 1.59 | 1.59 | 2.25% | 33,814,950 |
| Oct 31, 2025 | 1.47 | 1.66 | 1.47 | 1.56 | 1.56 | 5.78% | 56,267,570 |
| Oct 30, 2025 | 1.47 | 1.55 | 1.36 | 1.47 | 1.47 | 8.09% | 37,109,180 |
| Oct 29, 2025 | 1.35 | 1.55 | 1.27 | 1.36 | 1.36 | 3.82% | 102,744,300 |
| Oct 28, 2025 | 1.30 | 1.40 | 1.15 | 1.31 | 1.31 | - | 112,682,200 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -11.19% | 45,172,040 |
| Oct 24, 2025 | 1.46 | 1.54 | 1.40 | 1.48 | 1.48 | -0.34% | 34,459,670 |
| Oct 23, 2025 | 1.35 | 1.54 | 1.31 | 1.48 | 1.48 | 8.42% | 78,304,540 |
| Oct 22, 2025 | 1.30 | 1.44 | 1.22 | 1.37 | 1.37 | 2.63% | 103,017,300 |
| Oct 21, 2025 | 1.43 | 1.60 | 1.21 | 1.33 | 1.33 | -5.00% | 251,425,200 |
| Oct 20, 2025 | 1.68 | 1.99 | 1.31 | 1.40 | 1.40 | -18.60% | 326,181,800 |
| Oct 17, 2025 | 1.73 | 1.85 | 1.56 | 1.72 | 1.72 | -3.37% | 96,068,990 |
| Oct 16, 2025 | 1.64 | 1.85 | 1.61 | 1.78 | 1.78 | 1.71% | 121,717,000 |
| Oct 15, 2025 | 1.61 | 1.80 | 1.56 | 1.75 | 1.75 | 9.37% | 202,518,000 |
| Oct 14, 2025 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | 3.90% | 95,732,410 |
| Oct 13, 2025 | 1.39 | 1.56 | 1.31 | 1.54 | 1.54 | 27.80% | 218,988,600 |
| Oct 10, 2025 | 1.40 | 1.45 | 1.16 | 1.21 | 1.21 | -16.32% | 254,603,700 |
| Oct 9, 2025 | 1.54 | 1.56 | 1.40 | 1.44 | 1.44 | -4.00% | 115,357,900 |
| Oct 8, 2025 | 1.35 | 1.55 | 1.28 | 1.50 | 1.50 | 12.78% | 158,916,400 |
| Oct 7, 2025 | 1.28 | 1.34 | 1.21 | 1.33 | 1.33 | -0.75% | 96,982,510 |
| Oct 6, 2025 | 1.32 | 1.36 | 1.25 | 1.34 | 1.34 | 1.52% | 105,410,600 |
| Oct 3, 2025 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | -1.49% | 110,075,000 |
| Oct 2, 2025 | 1.20 | 1.38 | 1.20 | 1.34 | 1.34 | 7.63% | 161,799,700 |
| Oct 1, 2025 | 1.13 | 1.29 | 1.11 | 1.25 | 1.25 | 10.18% | 257,273,200 |
| Sep 30, 2025 | 0.98 | 1.13 | 0.98 | 1.13 | 1.13 | 17.46% | 143,288,600 |
| Sep 29, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 0.21% | 70,171,010 |