KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.615
-0.095 (-5.56%)
Mar 6, 2026, 12:23 PM GMT
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.75 | 1.75 | 1.55 | 1.62 | - | -5.32% | 143,195,850 |
| Mar 5, 2026 | 1.76 | 1.85 | 1.66 | 1.71 | 1.71 | -2.29% | 62,804,290 |
| Mar 4, 2026 | 1.68 | 1.80 | 1.62 | 1.75 | 1.75 | 3.55% | 23,392,490 |
| Mar 3, 2026 | 1.77 | 1.85 | 1.66 | 1.69 | 1.69 | -3.43% | 95,676,890 |
| Mar 2, 2026 | 1.87 | 1.94 | 1.71 | 1.75 | 1.75 | -4.89% | 111,175,300 |
| Feb 27, 2026 | 1.88 | 1.95 | 1.76 | 1.84 | 1.84 | -2.13% | 52,936,180 |
| Feb 26, 2026 | 1.89 | 1.89 | 1.76 | 1.88 | 1.88 | 0.27% | 71,157,980 |
| Feb 25, 2026 | 1.80 | 1.89 | 1.75 | 1.88 | 1.88 | 4.46% | 77,677,090 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.75 | 1.80 | 1.80 | -0.83% | 124,343,600 |
| Feb 23, 2026 | 1.88 | 1.94 | 1.78 | 1.81 | 1.81 | -3.47% | 90,856,980 |
| Feb 20, 2026 | 1.85 | 1.92 | 1.64 | 1.88 | 1.88 | 5.34% | 175,667,000 |
| Feb 19, 2026 | 2.00 | 2.03 | 1.78 | 1.78 | 1.78 | -10.10% | 150,166,600 |
| Feb 18, 2026 | 1.87 | 2.00 | 1.87 | 1.98 | 1.98 | 6.17% | 131,250,300 |
| Feb 17, 2026 | 1.93 | 2.02 | 1.81 | 1.87 | 1.87 | -3.62% | 86,888,920 |
| Feb 16, 2026 | 1.81 | 2.07 | 1.81 | 1.94 | 1.94 | 4.59% | 237,142,500 |
| Feb 13, 2026 | 1.74 | 1.90 | 1.66 | 1.85 | 1.85 | 6.94% | 199,715,700 |
| Feb 12, 2026 | 1.69 | 1.79 | 1.62 | 1.73 | 1.73 | 5.49% | 151,878,100 |
| Feb 11, 2026 | 1.53 | 1.75 | 1.50 | 1.64 | 1.64 | 10.07% | 194,128,200 |
| Feb 10, 2026 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | -4.49% | 29,591,660 |
| Feb 9, 2026 | 1.43 | 1.60 | 1.40 | 1.56 | 1.56 | 7.59% | 80,207,070 |
| Feb 6, 2026 | 1.38 | 1.50 | 1.36 | 1.45 | 1.45 | 4.69% | 47,403,400 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.38 | 1.39 | 1.39 | -4.48% | 59,006,070 |
| Feb 4, 2026 | 1.52 | 1.60 | 1.42 | 1.45 | 1.45 | -3.33% | 46,859,450 |
| Feb 3, 2026 | 1.42 | 1.60 | 1.41 | 1.50 | 1.50 | 7.91% | 145,949,300 |
| Feb 2, 2026 | 1.40 | 1.49 | 1.30 | 1.39 | 1.39 | -4.79% | 111,528,500 |
| Jan 30, 2026 | 1.56 | 1.65 | 1.45 | 1.46 | 1.46 | -8.75% | 147,312,500 |
| Jan 29, 2026 | 1.73 | 1.80 | 1.51 | 1.60 | 1.60 | -3.61% | 267,643,300 |
| Jan 28, 2026 | 1.50 | 1.68 | 1.48 | 1.66 | 1.66 | 12.16% | 251,844,600 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 0.68% | 71,830,800 |
| Jan 26, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | 8.49% | 174,506,800 |
| 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 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 20,458,960 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -1.16% | 29,531,200 |
| Jan 14, 2026 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | -6.52% | 79,619,590 |
| 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 | 1.24 | 1.16 | 1.19 | 1.19 | - | 52,340,940 |
| Jan 7, 2026 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | 0.42% | 186,654,700 |
| 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% | 81,327,530 |
| Jan 2, 2026 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 106,480,100 |
| Dec 31, 2025 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | - | 25,659,240 |
| 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 | 1.29 | 1.32 | 1.32 | 0.38% | 38,331,900 |