Market data

Select a section

KEFI Gold and Copper

(KEFI)
Sector: Precious Metals and Mining
0.56p
0.02p 3.54
Last updated: 17:02:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 0.53p 0.58p 0.53p 0.56p 44,130,592
16/07/2025 0.52p 0.55p 0.51p 0.54p 29,364,243
15/07/2025 0.53p 0.55p 0.51p 0.53p 11,192,524
14/07/2025 0.53p 0.55p 0.50p 0.53p 11,603,640
11/07/2025 0.52p 0.55p 0.50p 0.53p 22,137,737
10/07/2025 0.51p 0.55p 0.50p 0.53p 7,967,514
09/07/2025 0.51p 0.55p 0.50p 0.52p 18,344,394
08/07/2025 0.54p 0.55p 0.50p 0.54p 6,689,376
07/07/2025 0.53p 0.57p 0.50p 0.53p 21,721,634
04/07/2025 0.53p 0.57p 0.50p 0.53p 28,549,263
03/07/2025 0.53p 0.57p 0.50p 0.52p 9,890,066
02/07/2025 0.56p 0.57p 0.50p 0.51p 11,832,754
01/07/2025 0.51p 0.57p 0.50p 0.51p 23,507,787
30/06/2025 0.50p 0.57p 0.50p 0.50p 26,708,225
27/06/2025 0.49p 0.57p 0.48p 0.52p 36,460,258
26/06/2025 0.50p 0.57p 0.49p 0.53p 21,056,413
25/06/2025 0.52p 0.57p 0.49p 0.49p 42,318,655
24/06/2025 0.50p 0.57p 0.49p 0.53p 20,799,169
23/06/2025 0.49p 0.57p 0.48p 0.50p 31,840,104
20/06/2025 0.50p 0.56p 0.48p 0.48p 128,078,726
19/06/2025 0.50p 0.56p 0.50p 0.53p 15,788,712
18/06/2025 0.54p 0.56p 0.49p 0.50p 16,389,668
17/06/2025 0.53p 0.58p 0.49p 0.49p 81,949,111
16/06/2025 0.55p 0.60p 0.52p 0.53p 69,397,793
13/06/2025 0.58p 0.60p 0.53p 0.57p 40,499,001
12/06/2025 0.54p 0.60p 0.54p 0.54p 32,982,125
11/06/2025 0.55p 0.60p 0.54p 0.55p 70,276,440
10/06/2025 0.55p 0.60p 0.55p 0.56p 40,277,955
09/06/2025 0.56p 0.59p 0.55p 0.57p 23,948,051
06/06/2025 0.57p 0.58p 0.55p 0.57p 41,828,773
05/06/2025 0.55p 0.60p 0.55p 0.59p 23,447,801
04/06/2025 0.56p 0.60p 0.56p 0.57p 98,036,222
03/06/2025 0.59p 0.60p 0.56p 0.56p 26,018,438
02/06/2025 0.60p 0.60p 0.56p 0.58p 26,656,559
30/05/2025 0.56p 0.60p 0.56p 0.57p 38,344,738
29/05/2025 0.55p 0.60p 0.55p 0.56p 37,835,804
28/05/2025 0.56p 0.60p 0.55p 0.57p 68,777,710
27/05/2025 0.56p 0.60p 0.54p 0.55p 70,601,224
26/05/2025 0.56p 0.59p 0.54p 0.56p 93,894,610
23/05/2025 0.56p 0.59p 0.54p 0.56p 93,894,610
22/05/2025 0.58p 0.63p 0.55p 0.57p 74,739,247
21/05/2025 0.65p 0.70p 0.55p 0.58p 575,837,233
20/05/2025 0.64p 0.67p 0.60p 0.62p 32,323,254
19/05/2025 0.64p 0.68p 0.62p 0.65p 10,294,380
16/05/2025 0.64p 0.69p 0.62p 0.64p 18,684,718
15/05/2025 0.65p 0.69p 0.63p 0.63p 40,569,074
14/05/2025 0.65p 0.68p 0.62p 0.63p 44,193,115
13/05/2025 0.62p 0.69p 0.60p 0.64p 146,321,567
12/05/2025 0.65p 0.67p 0.62p 0.62p 35,677,708
09/05/2025 0.65p 0.65p 0.62p 0.63p 28,862,350
08/05/2025 0.65p 0.67p 0.63p 0.63p 33,691,641
07/05/2025 0.65p 0.72p 0.62p 0.65p 48,992,064
06/05/2025 0.63p 0.76p 0.63p 0.66p 173,970,536
05/05/2025 0.52p 0.73p 0.52p 0.64p 339,580,325
02/05/2025 0.52p 0.73p 0.52p 0.64p 339,449,604
01/05/2025 0.53p 0.57p 0.52p 0.54p 17,435,614
30/04/2025 0.57p 0.57p 0.50p 0.52p 25,857,548
29/04/2025 0.52p 0.55p 0.50p 0.53p 8,451,450
28/04/2025 0.55p 0.57p 0.50p 0.53p 60,400,970
25/04/2025 0.50p 0.53p 0.49p 0.50p 24,505,770
24/04/2025 0.51p 0.53p 0.49p 0.50p 20,653,236
23/04/2025 0.52p 0.53p 0.49p 0.51p 24,126,838
22/04/2025 0.51p 0.55p 0.50p 0.51p 31,729,206
21/04/2025 0.49p 0.54p 0.49p 0.50p 21,025,942
18/04/2025 0.49p 0.54p 0.49p 0.50p 21,025,942
17/04/2025 0.49p 0.54p 0.49p 0.50p 21,025,942
16/04/2025 0.52p 0.53p 0.49p 0.51p 47,126,110
15/04/2025 0.49p 0.52p 0.49p 0.50p 40,820,051
14/04/2025 0.52p 0.55p 0.49p 0.49p 46,396,068
11/04/2025 0.49p 0.55p 0.48p 0.51p 90,465,909
10/04/2025 0.47p 0.50p 0.47p 0.49p 8,273,905
09/04/2025 0.47p 0.50p 0.46p 0.48p 36,602,242
08/04/2025 0.48p 0.49p 0.45p 0.46p 75,447,272
07/04/2025 0.50p 0.52p 0.47p 0.49p 81,004,884
04/04/2025 0.50p 0.52p 0.49p 0.50p 26,230,901
03/04/2025 0.50p 0.54p 0.50p 0.52p 8,554,988
02/04/2025 0.52p 0.54p 0.50p 0.52p 35,459,347
01/04/2025 0.54p 0.54p 0.51p 0.53p 42,382,484
31/03/2025 0.51p 0.54p 0.50p 0.51p 27,605,393
28/03/2025 0.50p 0.54p 0.49p 0.52p 62,722,549
27/03/2025 0.52p 0.57p 0.50p 0.50p 42,817,648
26/03/2025 0.52p 0.57p 0.51p 0.52p 13,835,330
25/03/2025 0.52p 0.57p 0.51p 0.53p 24,321,448
24/03/2025 0.53p 0.59p 0.52p 0.53p 56,915,600
21/03/2025 0.54p 0.59p 0.53p 0.56p 24,702,538
20/03/2025 0.54p 0.58p 0.49p 0.55p 123,024,163
19/03/2025 0.57p 0.58p 0.53p 0.55p 22,773,856
18/03/2025 0.52p 0.57p 0.52p 0.54p 86,834,231
17/03/2025 0.50p 0.54p 0.50p 0.52p 11,370,071
14/03/2025 0.53p 0.53p 0.49p 0.50p 35,968,804
13/03/2025 0.51p 0.55p 0.48p 0.50p 53,113,617
12/03/2025 0.53p 0.55p 0.51p 0.52p 24,653,701
11/03/2025 0.53p 0.55p 0.51p 0.53p 58,206,149
10/03/2025 0.53p 0.55p 0.50p 0.52p 19,739,032
07/03/2025 0.52p 0.54p 0.52p 0.53p 49,367,675
06/03/2025 0.54p 0.55p 0.49p 0.52p 40,982,439
05/03/2025 0.52p 0.55p 0.51p 0.53p 23,232,805
04/03/2025 0.52p 0.55p 0.51p 0.53p 20,636,357
03/03/2025 0.54p 0.57p 0.52p 0.53p 17,741,916
28/02/2025 0.57p 0.57p 0.52p 0.55p 31,180,193
27/02/2025 0.57p 0.57p 0.53p 0.54p 22,445,709
26/02/2025 0.55p 0.58p 0.53p 0.55p 108,189,762
25/02/2025 0.58p 0.58p 0.53p 0.55p 40,727,128
24/02/2025 0.54p 0.58p 0.54p 0.56p 93,317,901
21/02/2025 0.58p 0.58p 0.53p 0.55p 36,878,338
20/02/2025 0.55p 0.56p 0.54p 0.55p 32,298,432
19/02/2025 0.54p 0.56p 0.52p 0.55p 90,921,210
18/02/2025 0.54p 0.55p 0.51p 0.53p 61,433,905
17/02/2025 0.52p 0.53p 0.50p 0.52p 23,113,131
14/02/2025 0.52p 0.53p 0.49p 0.52p 30,343,092
13/02/2025 0.49p 0.53p 0.47p 0.50p 75,493,191
12/02/2025 0.49p 0.49p 0.47p 0.48p 8,225,199
11/02/2025 0.48p 0.48p 0.46p 0.48p 18,191,099
10/02/2025 0.49p 0.50p 0.46p 0.49p 26,818,206
07/02/2025 0.48p 0.49p 0.46p 0.49p 24,868,175
06/02/2025 0.46p 0.50p 0.46p 0.49p 17,511,611
05/02/2025 0.46p 0.50p 0.46p 0.49p 22,293,317
04/02/2025 0.46p 0.49p 0.46p 0.47p 70,050,972
03/02/2025 0.47p 0.50p 0.46p 0.47p 8,665,330
31/01/2025 0.47p 0.50p 0.45p 0.45p 32,212,274
30/01/2025 0.47p 0.50p 0.44p 0.45p 39,535,050
29/01/2025 0.47p 0.50p 0.47p 0.47p 17,782,892
28/01/2025 0.48p 0.49p 0.48p 0.48p 7,123,393
27/01/2025 0.48p 0.52p 0.47p 0.48p 27,965,748
24/01/2025 0.47p 0.50p 0.47p 0.48p 17,991,034
23/01/2025 0.48p 0.50p 0.47p 0.47p 19,523,969
22/01/2025 0.48p 0.52p 0.47p 0.48p 31,851,009
21/01/2025 0.49p 0.50p 0.47p 0.48p 28,300,492
20/01/2025 0.48p 0.51p 0.47p 0.48p 9,170,274

Market data

Select a section