KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.355
+0.030 (2.26%)
At close: Jan 23, 2026
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.37 | 1.52 | 1.34 | 1.36 | 1.36 | 2.26% | 108,705,400 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.32 | 1.33 | 1.33 | -3.99% | 64,689,100 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | 0.36% | 138,866,800 |
| Jan 20, 2026 | 1.33 | 1.40 | 1.31 | 1.38 | 1.38 | 4.56% | 96,914,960 |
| Jan 19, 2026 | 1.27 | 1.36 | 1.27 | 1.32 | 1.32 | 4.37% | 70,120,330 |
| Jan 16, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.18% | 20,458,962 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -1.16% | 29,531,201 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -6.52% | 68,619,598 |
| Jan 13, 2026 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | 6.56% | 129,942,700 |
| Jan 12, 2026 | 1.25 | 1.36 | 1.20 | 1.30 | 1.30 | 7.92% | 142,664,900 |
| Jan 9, 2026 | 1.18 | 1.30 | 1.16 | 1.20 | 1.20 | 1.27% | 110,994,800 |
| Jan 8, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 46,340,941 |
| Jan 7, 2026 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | 0.42% | 184,154,700 |
| Jan 6, 2026 | 1.29 | 1.33 | 1.17 | 1.18 | 1.18 | -5.98% | 239,944,000 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.26 | 1.26 | 1.26 | -5.64% | 76,827,530 |
| Jan 2, 2026 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 102,156,500 |
| Dec 31, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 23,159,241 |
| Dec 30, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 1.15% | 56,038,400 |
| Dec 29, 2025 | 1.32 | 1.44 | 1.31 | 1.31 | 1.31 | -1.14% | 91,170,140 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 0.38% | 35,331,901 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -9.00% | 297,109,898 |
| Dec 22, 2025 | 1.45 | 1.65 | 1.40 | 1.45 | 1.45 | 0.35% | 117,723,200 |
| Dec 19, 2025 | 1.40 | 1.50 | 1.38 | 1.44 | 1.44 | -0.35% | 32,699,510 |
| Dec 18, 2025 | 1.41 | 1.48 | 1.35 | 1.45 | 1.45 | -1.37% | 40,563,800 |
| Dec 17, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.03% | 11,884,300 |
| Dec 16, 2025 | 1.47 | 1.55 | 1.45 | 1.45 | 1.45 | -1.69% | 49,090,370 |
| Dec 15, 2025 | 1.46 | 1.55 | 1.41 | 1.48 | 1.48 | 1.72% | 32,070,860 |
| Dec 12, 2025 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | 47,703,860 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 29,652,920 |
| Dec 10, 2025 | 1.52 | 1.55 | 1.41 | 1.49 | 1.49 | -1.97% | 29,546,960 |
| Dec 9, 2025 | 1.46 | 1.55 | 1.42 | 1.52 | 1.52 | 4.47% | 29,429,820 |
| Dec 8, 2025 | 1.48 | 1.52 | 1.31 | 1.46 | 1.46 | 2.11% | 98,857,040 |
| 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 |