KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.555
+0.085 (5.78%)
Oct 31, 2025, 4:35 PM GMT+1
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.47 | 1.66 | 1.47 | 1.56 | 1.56 | 6.12% | 56,267,580 |
| Oct 30, 2025 | 1.48 | 1.55 | 1.36 | 1.47 | 1.47 | 8.09% | 37,109,191 |
| Oct 29, 2025 | 1.27 | 1.55 | 1.27 | 1.36 | 1.36 | 3.82% | 102,744,350 |
| Oct 28, 2025 | 1.30 | 1.40 | 1.15 | 1.31 | 1.31 | - | 112,682,220 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -11.49% | 45,172,046 |
| Oct 24, 2025 | 1.40 | 1.54 | 1.40 | 1.48 | 1.48 | - | 34,459,670 |
| Oct 23, 2025 | 1.38 | 1.54 | 1.31 | 1.48 | 1.48 | 8.03% | 78,304,543 |
| Oct 22, 2025 | 1.30 | 1.44 | 1.22 | 1.37 | 1.37 | 3.01% | 103,017,331 |
| Oct 21, 2025 | 1.43 | 1.60 | 1.21 | 1.33 | 1.33 | -5.00% | 251,425,270 |
| Oct 20, 2025 | 1.68 | 1.99 | 1.31 | 1.40 | 1.40 | -18.60% | 326,181,889 |
| Oct 17, 2025 | 1.73 | 1.85 | 1.56 | 1.72 | 1.72 | -3.37% | 96,069,002 |
| Oct 16, 2025 | 1.64 | 1.85 | 1.61 | 1.78 | 1.78 | 1.71% | 121,717,089 |
| Oct 15, 2025 | 1.61 | 1.80 | 1.56 | 1.75 | 1.75 | 9.37% | 202,518,061 |
| Oct 14, 2025 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | 3.90% | 95,732,415 |
| Oct 13, 2025 | 1.39 | 1.56 | 1.31 | 1.54 | 1.54 | 27.27% | 218,988,657 |
| Oct 10, 2025 | 1.40 | 1.45 | 1.16 | 1.21 | 1.21 | -15.97% | 254,603,740 |
| Oct 9, 2025 | 1.54 | 1.56 | 1.40 | 1.44 | 1.44 | -4.00% | 115,357,958 |
| Oct 8, 2025 | 1.35 | 1.55 | 1.28 | 1.50 | 1.50 | 12.78% | 158,916,489 |
| Oct 7, 2025 | 1.33 | 1.34 | 1.21 | 1.33 | 1.33 | -0.75% | 96,982,510 |
| Oct 6, 2025 | 1.32 | 1.36 | 1.25 | 1.34 | 1.34 | 1.52% | 105,410,642 |
| Oct 3, 2025 | 1.28 | 1.36 | 1.25 | 1.32 | 1.32 | -1.49% | 110,075,067 |
| Oct 2, 2025 | 1.20 | 1.38 | 1.20 | 1.34 | 1.34 | 7.20% | 161,799,779 |
| Oct 1, 2025 | 1.13 | 1.29 | 1.11 | 1.25 | 1.25 | 10.62% | 257,273,231 |
| Sep 30, 2025 | 0.98 | 1.13 | 0.98 | 1.13 | 1.13 | 17.46% | 143,288,629 |
| Sep 29, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 0.21% | 70,171,010 |
| Sep 26, 2025 | 0.96 | 1.02 | 0.94 | 0.96 | 0.96 | -4.00% | 46,795,615 |
| Sep 25, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 5.04% | 67,424,472 |
| Sep 24, 2025 | 0.95 | 1.01 | 0.92 | 0.95 | 0.95 | 2.37% | 55,005,351 |
| Sep 23, 2025 | 1.09 | 1.09 | 0.93 | 0.93 | 0.93 | -13.89% | 176,484,402 |
| Sep 22, 2025 | 0.90 | 1.09 | 0.90 | 1.08 | 1.08 | 15.63% | 242,058,949 |
| Sep 19, 2025 | 0.89 | 0.94 | 0.83 | 0.93 | 0.93 | 4.94% | 104,298,171 |
| Sep 18, 2025 | 0.87 | 0.90 | 0.80 | 0.89 | 0.89 | 2.30% | 61,862,870 |
| Sep 17, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | -0.46% | 28,168,123 |
| Sep 16, 2025 | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | 0.58% | 40,617,398 |
| Sep 15, 2025 | 0.80 | 0.88 | 0.77 | 0.87 | 0.87 | 5.98% | 117,135,895 |
| Sep 12, 2025 | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | -0.49% | 70,632,656 |
| Sep 11, 2025 | 0.79 | 0.82 | 0.75 | 0.82 | 0.82 | 2.74% | 51,267,848 |
| Sep 10, 2025 | 0.81 | 0.83 | 0.77 | 0.80 | 0.80 | 1.52% | 43,599,649 |
| Sep 9, 2025 | 0.81 | 0.83 | 0.76 | 0.79 | 0.79 | 2.07% | 203,598,492 |
| Sep 8, 2025 | 0.78 | 0.80 | 0.73 | 0.77 | 0.77 | 0.78% | 76,837,911 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.73 | 0.77 | 0.77 | -0.26% | 60,648,398 |
| Sep 4, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.77 | 2.67% | 101,436,658 |
| Sep 3, 2025 | 0.69 | 0.78 | 0.69 | 0.75 | 0.75 | 5.93% | 113,980,206 |
| Sep 2, 2025 | 0.84 | 0.88 | 0.67 | 0.71 | 0.71 | -10.83% | 283,522,765 |
| Sep 1, 2025 | 0.77 | 0.84 | 0.70 | 0.79 | 0.79 | 5.87% | 228,671,803 |
| Aug 29, 2025 | 0.65 | 0.77 | 0.65 | 0.75 | 0.75 | 12.44% | 152,311,507 |
| Aug 28, 2025 | 0.69 | 0.70 | 0.64 | 0.67 | 0.67 | -3.33% | 38,323,517 |
| Aug 27, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 6.81% | 69,433,031 |
| Aug 26, 2025 | 0.64 | 0.66 | 0.60 | 0.65 | 0.65 | 5.90% | 63,967,432 |
| Aug 22, 2025 | 0.64 | 0.64 | 0.56 | 0.61 | 0.61 | 1.67% | 26,393,986 |