Market data

Select a section

KEFI Gold and Copper

(KEFI)
Sector: Precious Metals and Mining
0.52p
0.01p 0.97
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section