KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.178
-0.022 (-1.83%)
Sep 4, 2026, 4:35 PM GMT
KEFI Gold and Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.20 | 1.25 | 1.14 | 1.18 | 1.18 | -1.83% | 36,085,838 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | 2.92% | 36,746,328 |
| Sep 2, 2026 | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | -1.19% | 40,213,647 |
| Sep 1, 2026 | 1.21 | 1.27 | 1.15 | 1.18 | 1.18 | -3.59% | 37,280,670 |
| Aug 28, 2026 | 1.23 | 1.30 | 1.20 | 1.22 | 1.22 | -0.33% | 37,895,112 |
| Aug 27, 2026 | 1.30 | 1.33 | 1.19 | 1.23 | 1.23 | 2.50% | 54,458,585 |
| Aug 26, 2026 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -4.92% | 64,805,912 |
| Aug 25, 2026 | 1.29 | 1.35 | 1.23 | 1.26 | 1.26 | -0.47% | 18,790,330 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -0.31% | 45,508,717 |
| Aug 21, 2026 | 1.23 | 1.34 | 1.20 | 1.27 | 1.27 | 2.92% | 74,463,097 |
| Aug 20, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 1.31% | 26,446,177 |
| Aug 19, 2026 | 1.20 | 1.23 | 1.15 | 1.22 | 1.22 | 4.82% | 47,872,348 |
| Aug 18, 2026 | 1.24 | 1.20 | 1.15 | 1.16 | 1.16 | -3.17% | 44,532,176 |
| Aug 17, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.99% | 18,358,460 |
| Aug 14, 2026 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 3.41% | 46,359,630 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -2.01% | 14,338,730 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 0.50% | 20,462,510 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -1.16% | 22,655,274 |
| Aug 10, 2026 | 1.26 | 1.30 | 1.19 | 1.20 | 1.20 | -4.60% | 42,745,868 |
| Aug 7, 2026 | 1.20 | 1.28 | 1.17 | 1.26 | 1.26 | 7.68% | 69,020,091 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.33% | 35,966,254 |
| Aug 5, 2026 | 1.08 | 1.21 | 1.08 | 1.20 | 1.20 | 12.78% | 125,023,085 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -0.19% | 36,034,386 |
| Aug 3, 2026 | 1.08 | 1.13 | 1.04 | 1.07 | 1.07 | -0.37% | 70,609,540 |
| Jul 31, 2026 | 1.03 | 1.09 | 1.00 | 1.07 | 1.07 | 6.36% | 50,048,243 |
| Jul 30, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.20% | 11,773,269 |
| Jul 29, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.18% | 11,539,112 |
| Jul 28, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | - | 19,810,430 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.59% | 8,902,137 |
| Jul 24, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.36% | 57,251,938 |
| Jul 23, 2026 | 1.08 | 1.09 | 0.98 | 0.98 | 0.98 | -4.20% | 32,046,715 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -0.78% | 24,557,040 |
| Jul 21, 2026 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | 0.19% | 33,480,686 |
| Jul 20, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 21,771,542 |
| Jul 17, 2026 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -2.51% | 37,249,345 |
| Jul 16, 2026 | 1.04 | 1.10 | 1.02 | 1.04 | 1.04 | -0.38% | 16,055,493 |
| Jul 15, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.57% | 11,512,754 |
| Jul 14, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 3.77% | 34,077,802 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -1.18% | 38,944,298 |
| Jul 10, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.39% | 30,874,909 |
| Jul 9, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | 0.20% | 31,426,856 |
| Jul 8, 2026 | 1.06 | 1.10 | 1.00 | 1.01 | 1.01 | -4.70% | 46,436,799 |
| Jul 7, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | 0.38% | 32,987,679 |
| Jul 6, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | 1.53% | 40,479,770 |
| Jul 3, 2026 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -2.43% | 45,347,636 |
| Jul 2, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 55,482,423 |
| Jul 1, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | -1.90% | 55,430,090 |
| Jun 30, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 31,758,993 |
| Jun 29, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 0.19% | 34,232,736 |
| Jun 26, 2026 | 1.04 | 1.05 | 0.98 | 1.05 | 1.05 | 2.75% | 67,667,974 |