KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.320
0.00 (0.00%)
Dec 31, 2025, 1:12 PM GMT+1
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1.50 | 1.59 | 1.47 | 1.48 | 1.48 | -1.01% | 24,226,870 |
| Nov 10, 2025 | 1.49 | 1.63 | 1.42 | 1.49 | 1.49 | 2.76% | 60,025,030 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.35 | 1.45 | 1.45 | -0.68% | 43,316,090 |
| Nov 6, 2025 | 1.50 | 1.57 | 1.41 | 1.46 | 1.46 | -2.67% | 46,749,850 |
| Nov 5, 2025 | 1.50 | 1.59 | 1.41 | 1.50 | 1.50 | 0.33% | 20,060,390 |
| Nov 4, 2025 | 1.52 | 1.63 | 1.46 | 1.50 | 1.50 | -5.97% | 39,602,840 |
| Nov 3, 2025 | 1.64 | 1.65 | 1.50 | 1.59 | 1.59 | 2.25% | 33,814,950 |
| Oct 31, 2025 | 1.47 | 1.66 | 1.47 | 1.56 | 1.56 | 5.78% | 56,267,570 |
| Oct 30, 2025 | 1.47 | 1.55 | 1.36 | 1.47 | 1.47 | 8.09% | 37,109,180 |
| Oct 29, 2025 | 1.35 | 1.55 | 1.27 | 1.36 | 1.36 | 3.82% | 102,744,300 |
| Oct 28, 2025 | 1.30 | 1.40 | 1.15 | 1.31 | 1.31 | - | 112,682,200 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -11.19% | 45,172,040 |
| Oct 24, 2025 | 1.46 | 1.54 | 1.40 | 1.48 | 1.48 | -0.34% | 34,459,670 |
| Oct 23, 2025 | 1.35 | 1.54 | 1.31 | 1.48 | 1.48 | 8.42% | 78,304,540 |
| Oct 22, 2025 | 1.30 | 1.44 | 1.22 | 1.37 | 1.37 | 2.63% | 103,017,300 |
| Oct 21, 2025 | 1.43 | 1.60 | 1.21 | 1.33 | 1.33 | -5.00% | 251,425,200 |