Market data

Select a section

KEFI Gold and Copper

(KEFI)
Sector: Precious Metals and Mining
0.62p
-0.02p -3.74
Last updated: 16:38:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.65p 0.67p 0.63p 0.65p 9,356,057
16/07/2024 0.64p 0.66p 0.64p 0.64p 4,719,800
15/07/2024 0.66p 0.66p 0.63p 0.65p 10,609,388
12/07/2024 0.61p 0.66p 0.61p 0.65p 54,138,597
11/07/2024 0.61p 0.65p 0.61p 0.63p 7,866,433
10/07/2024 0.63p 0.65p 0.61p 0.62p 5,438,546
09/07/2024 0.61p 0.65p 0.61p 0.63p 11,029,642
08/07/2024 0.60p 0.65p 0.60p 0.63p 6,039,219
05/07/2024 0.62p 0.65p 0.60p 0.61p 6,254,964
04/07/2024 0.62p 0.65p 0.59p 0.63p 13,462,002
03/07/2024 0.60p 0.64p 0.58p 0.59p 24,459,857
02/07/2024 0.65p 0.65p 0.60p 0.62p 5,725,893
01/07/2024 0.61p 0.65p 0.61p 0.63p 4,243,836
28/06/2024 0.62p 0.65p 0.61p 0.63p 5,594,319
27/06/2024 0.62p 0.65p 0.61p 0.63p 2,481,293
26/06/2024 0.62p 0.65p 0.60p 0.62p 6,122,653
25/06/2024 0.62p 0.65p 0.61p 0.64p 3,124,464
24/06/2024 0.62p 0.65p 0.61p 0.62p 5,427,361
21/06/2024 0.62p 0.65p 0.61p 0.62p 16,293,009
20/06/2024 0.62p 0.67p 0.61p 0.61p 17,618,813
19/06/2024 0.64p 0.67p 0.61p 0.63p 7,653,511
18/06/2024 0.67p 0.67p 0.61p 0.65p 5,210,787
17/06/2024 0.63p 0.67p 0.61p 0.61p 15,542,528
14/06/2024 0.64p 0.70p 0.63p 0.63p 34,802,605
13/06/2024 0.70p 0.70p 0.64p 0.64p 12,878,266
12/06/2024 0.64p 0.70p 0.64p 0.64p 3,128,502
11/06/2024 0.70p 0.70p 0.64p 0.64p 14,530,826
10/06/2024 0.63p 0.70p 0.63p 0.67p 16,977,412
07/06/2024 0.65p 0.70p 0.63p 0.65p 14,570,672
06/06/2024 0.64p 0.70p 0.63p 0.64p 33,959,276
05/06/2024 0.65p 0.70p 0.63p 0.64p 16,347,256
04/06/2024 0.63p 0.70p 0.63p 0.64p 14,995,342
03/06/2024 0.66p 0.70p 0.63p 0.64p 25,240,332
31/05/2024 0.62p 0.70p 0.61p 0.63p 35,361,212
30/05/2024 0.63p 0.68p 0.61p 0.61p 33,336,463
29/05/2024 0.64p 0.70p 0.62p 0.63p 30,834,670
28/05/2024 0.64p 0.70p 0.63p 0.64p 52,672,281
27/05/2024 0.67p 0.74p 0.64p 0.66p 59,105,810
24/05/2024 0.67p 0.74p 0.64p 0.66p 59,105,810
23/05/2024 0.71p 0.75p 0.66p 0.70p 80,980,809
22/05/2024 0.72p 0.78p 0.71p 0.71p 44,293,900
21/05/2024 0.77p 0.82p 0.72p 0.72p 72,360,244
20/05/2024 0.79p 0.90p 0.73p 0.76p 320,596,078
17/05/2024 0.75p 0.75p 0.70p 0.72p 31,177,207
16/05/2024 0.74p 0.78p 0.72p 0.72p 73,486,890
15/05/2024 0.74p 0.75p 0.71p 0.73p 68,779,489
14/05/2024 0.72p 0.74p 0.71p 0.72p 99,771,577
13/05/2024 0.71p 0.75p 0.70p 0.72p 73,472,923
10/05/2024 0.70p 0.74p 0.66p 0.71p 88,143,986

Market data

Select a section