Market data

Select a section

KEFI Gold and Copper

(KEFI)
Sector: Precious Metals and Mining
0.48p
0.00p 0.42
Last updated: 16:44:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.48p 0.49p 0.47p 0.48p 13,232,525
16/01/2025 0.51p 0.51p 0.47p 0.48p 19,199,556
15/01/2025 0.47p 0.50p 0.47p 0.48p 10,046,493
14/01/2025 0.47p 0.51p 0.47p 0.49p 31,419,533
13/01/2025 0.49p 0.52p 0.47p 0.48p 18,385,182
10/01/2025 0.51p 0.52p 0.48p 0.48p 17,823,841
09/01/2025 0.48p 0.51p 0.48p 0.49p 30,320,045
08/01/2025 0.52p 0.52p 0.48p 0.48p 29,708,296
07/01/2025 0.50p 0.52p 0.48p 0.49p 90,343,874
06/01/2025 0.48p 0.49p 0.47p 0.48p 64,610,904
03/01/2025 0.50p 0.50p 0.47p 0.47p 34,936,156
02/01/2025 0.48p 0.51p 0.47p 0.48p 27,479,478
01/01/2025 0.50p 0.50p 0.48p 0.48p 25,890,712
31/12/2024 0.50p 0.50p 0.48p 0.48p 25,890,712
30/12/2024 0.49p 0.51p 0.48p 0.49p 26,201,826
27/12/2024 0.49p 0.51p 0.49p 0.50p 7,857,072
26/12/2024 0.49p 0.51p 0.49p 0.50p 15,434,687
25/12/2024 0.49p 0.51p 0.49p 0.50p 15,434,687
24/12/2024 0.49p 0.51p 0.49p 0.50p 15,434,687
23/12/2024 0.49p 0.51p 0.48p 0.50p 34,669,897
20/12/2024 0.51p 0.51p 0.50p 0.50p 6,685,089
19/12/2024 0.50p 0.51p 0.49p 0.51p 32,894,183
18/12/2024 0.50p 0.52p 0.50p 0.51p 25,071,168
17/12/2024 0.53p 0.53p 0.50p 0.51p 94,292,698
16/12/2024 0.50p 0.53p 0.50p 0.51p 17,226,641
13/12/2024 0.50p 0.53p 0.50p 0.50p 8,494,153
12/12/2024 0.51p 0.53p 0.51p 0.51p 29,316,829
11/12/2024 0.50p 0.53p 0.49p 0.51p 54,980,489
10/12/2024 0.49p 0.51p 0.48p 0.51p 112,098,792
09/12/2024 0.49p 0.53p 0.48p 0.49p 24,389,816
06/12/2024 0.50p 0.53p 0.49p 0.50p 62,163,540
05/12/2024 0.51p 0.54p 0.49p 0.51p 154,759,980
04/12/2024 0.53p 0.57p 0.50p 0.51p 145,855,288
03/12/2024 0.52p 0.55p 0.50p 0.52p 559,818,354
02/12/2024 0.65p 0.70p 0.61p 0.65p 34,028,337
29/11/2024 0.62p 0.70p 0.62p 0.68p 99,968,025
28/11/2024 0.61p 0.65p 0.58p 0.62p 36,008,196
27/11/2024 0.65p 0.65p 0.60p 0.60p 25,989,949
26/11/2024 0.62p 0.65p 0.58p 0.61p 24,713,207
25/11/2024 0.62p 0.65p 0.58p 0.62p 9,018,680
22/11/2024 0.61p 0.65p 0.58p 0.61p 16,545,567
21/11/2024 0.62p 0.65p 0.58p 0.61p 49,509,373
20/11/2024 0.61p 0.65p 0.58p 0.64p 82,848,120
19/11/2024 0.61p 0.64p 0.60p 0.61p 31,791,029
18/11/2024 0.60p 0.65p 0.58p 0.62p 23,971,302
15/11/2024 0.62p 0.65p 0.59p 0.60p 12,095,854
14/11/2024 0.61p 0.64p 0.58p 0.60p 30,231,757
13/11/2024 0.63p 0.64p 0.57p 0.59p 60,110,371
12/11/2024 0.65p 0.66p 0.60p 0.62p 20,242,823
11/11/2024 0.62p 0.64p 0.60p 0.62p 89,129,577
08/11/2024 0.67p 0.67p 0.60p 0.62p 54,663,670
07/11/2024 0.58p 0.69p 0.57p 0.64p 91,447,423
06/11/2024 0.65p 0.69p 0.56p 0.58p 127,848,593
05/11/2024 0.69p 0.69p 0.60p 0.62p 18,605,929
04/11/2024 0.62p 0.69p 0.58p 0.63p 40,260,818
01/11/2024 0.61p 0.61p 0.58p 0.61p 20,090,158
31/10/2024 0.57p 0.61p 0.57p 0.59p 41,786,606
30/10/2024 0.60p 0.60p 0.55p 0.59p 6,528,377
29/10/2024 0.60p 0.60p 0.54p 0.56p 31,172,139
28/10/2024 0.60p 0.60p 0.57p 0.59p 13,766,450
25/10/2024 0.59p 0.61p 0.57p 0.59p 21,392,174
24/10/2024 0.59p 0.61p 0.57p 0.60p 15,385,265
23/10/2024 0.59p 0.61p 0.57p 0.58p 16,784,372
22/10/2024 0.58p 0.61p 0.58p 0.59p 10,500,545
21/10/2024 0.61p 0.61p 0.57p 0.60p 24,045,531
18/10/2024 0.60p 0.61p 0.57p 0.59p 10,849,721
17/10/2024 0.57p 0.61p 0.56p 0.60p 16,021,277
16/10/2024 0.58p 0.58p 0.55p 0.57p 22,412,345
15/10/2024 0.55p 0.58p 0.55p 0.57p 8,953,677
14/10/2024 0.59p 0.59p 0.55p 0.55p 13,960,933
11/10/2024 0.58p 0.60p 0.57p 0.57p 17,732,934
10/10/2024 0.58p 0.60p 0.58p 0.58p 18,219,699
09/10/2024 0.58p 0.60p 0.58p 0.58p 9,551,663
08/10/2024 0.60p 0.60p 0.58p 0.58p 7,633,252
07/10/2024 0.59p 0.61p 0.58p 0.59p 8,444,385
04/10/2024 0.62p 0.62p 0.58p 0.60p 18,029,496
03/10/2024 0.59p 0.62p 0.58p 0.58p 12,072,914
02/10/2024 0.62p 0.62p 0.58p 0.60p 19,582,350
01/10/2024 0.60p 0.63p 0.58p 0.60p 41,398,103
30/09/2024 0.63p 0.67p 0.59p 0.59p 31,293,507
27/09/2024 0.65p 0.65p 0.62p 0.63p 13,580,589
26/09/2024 0.67p 0.67p 0.62p 0.63p 45,337,235
25/09/2024 0.61p 0.65p 0.60p 0.63p 34,743,752
24/09/2024 0.63p 0.63p 0.59p 0.60p 12,522,641
23/09/2024 0.59p 0.64p 0.59p 0.61p 13,942,100
20/09/2024 0.61p 0.63p 0.59p 0.60p 17,093,895
19/09/2024 0.58p 0.64p 0.58p 0.61p 43,699,551
18/09/2024 0.64p 0.64p 0.58p 0.61p 33,624,661
17/09/2024 0.62p 0.64p 0.58p 0.61p 21,771,375
16/09/2024 0.60p 0.65p 0.57p 0.64p 60,127,424
13/09/2024 0.58p 0.61p 0.57p 0.58p 19,445,070
12/09/2024 0.59p 0.60p 0.57p 0.58p 11,869,038
11/09/2024 0.60p 0.60p 0.57p 0.58p 22,623,383
10/09/2024 0.59p 0.61p 0.57p 0.59p 13,617,149
09/09/2024 0.59p 0.61p 0.57p 0.59p 22,474,473
06/09/2024 0.58p 0.59p 0.57p 0.59p 30,705,962
05/09/2024 0.58p 0.62p 0.57p 0.58p 9,281,433
04/09/2024 0.57p 0.60p 0.55p 0.58p 27,954,510
03/09/2024 0.59p 0.61p 0.57p 0.59p 3,965,503
02/09/2024 0.59p 0.61p 0.57p 0.58p 13,304,082
30/08/2024 0.61p 0.61p 0.56p 0.58p 18,463,716
29/08/2024 0.60p 0.60p 0.57p 0.58p 11,505,018
28/08/2024 0.62p 0.62p 0.57p 0.58p 17,503,861
27/08/2024 0.59p 0.62p 0.57p 0.57p 33,063,657
26/08/2024 0.60p 0.60p 0.58p 0.59p 25,636,905
23/08/2024 0.60p 0.60p 0.58p 0.59p 25,636,905
22/08/2024 0.60p 0.60p 0.58p 0.59p 25,636,905
21/08/2024 0.62p 0.62p 0.57p 0.59p 19,321,038
20/08/2024 0.57p 0.60p 0.57p 0.58p 62,680,419
19/08/2024 0.59p 0.60p 0.56p 0.57p 11,904,742
16/08/2024 0.57p 0.59p 0.54p 0.57p 18,034,680
15/08/2024 0.59p 0.59p 0.54p 0.56p 9,755,033
14/08/2024 0.55p 0.59p 0.53p 0.55p 36,361,792
13/08/2024 0.57p 0.57p 0.54p 0.55p 66,641,058
12/08/2024 0.58p 0.65p 0.57p 0.57p 19,744,716
09/08/2024 0.58p 0.65p 0.58p 0.59p 9,183,603
08/08/2024 0.57p 0.61p 0.57p 0.58p 18,520,116
07/08/2024 0.57p 0.62p 0.57p 0.59p 9,272,231
06/08/2024 0.59p 0.65p 0.58p 0.58p 8,900,712
05/08/2024 0.59p 0.62p 0.57p 0.59p 19,121,809
02/08/2024 0.60p 0.64p 0.58p 0.60p 2,738,720
01/08/2024 0.62p 0.65p 0.58p 0.60p 18,910,582
31/07/2024 0.61p 0.63p 0.59p 0.61p 34,362,756
30/07/2024 0.62p 0.64p 0.58p 0.60p 42,435,319
29/07/2024 0.65p 0.65p 0.60p 0.61p 15,877,408
26/07/2024 0.61p 0.65p 0.57p 0.62p 32,536,705
25/07/2024 0.61p 0.65p 0.61p 0.62p 11,475,289
24/07/2024 0.64p 0.64p 0.61p 0.62p 9,748,503
23/07/2024 0.65p 0.70p 0.60p 0.62p 24,834,165
22/07/2024 0.70p 0.70p 0.63p 0.66p 31,913,451
19/07/2024 0.70p 0.70p 0.67p 0.68p 12,852,193
18/07/2024 0.68p 0.70p 0.65p 0.68p 18,770,732

Market data

Select a section