KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.184
-0.006 (-0.50%)
May 27, 2026, 2:50 PM GMT
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.14 | 1.22 | 1.12 | 1.19 | 1.19 | 4.39% | 126,552,700 |
| May 22, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 1.24% | 61,542,770 |
| May 21, 2026 | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -3.26% | 84,097,343 |
| May 20, 2026 | 1.18 | 1.22 | 1.11 | 1.16 | 1.16 | -2.02% | 134,131,400 |
| May 19, 2026 | 1.25 | 1.29 | 1.17 | 1.19 | 1.19 | -4.81% | 80,449,810 |
| May 18, 2026 | 1.24 | 1.30 | 1.21 | 1.25 | 1.25 | 0.65% | 77,743,490 |
| May 15, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 95,720,010 |
| May 14, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.47% | 122,461,400 |
| May 13, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.31% | 106,031,700 |
| May 12, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.31% | 77,524,990 |
| May 11, 2026 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -0.15% | 61,991,280 |
| May 8, 2026 | 1.36 | 1.40 | 1.28 | 1.30 | 1.30 | -4.00% | 45,483,620 |
| May 7, 2026 | 1.32 | 1.38 | 1.30 | 1.35 | 1.35 | 4.49% | 104,782,100 |
| May 6, 2026 | 1.30 | 1.40 | 1.27 | 1.29 | 1.29 | -2.42% | 116,709,100 |
| May 5, 2026 | 1.34 | 1.39 | 1.30 | 1.32 | 1.32 | -1.93% | 60,792,320 |
| May 1, 2026 | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -4.26% | 125,552,700 |
| Apr 30, 2026 | 1.32 | 1.42 | 1.30 | 1.41 | 1.41 | 10.16% | 82,081,240 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | - | 80,890,700 |
| Apr 28, 2026 | 1.38 | 1.42 | 1.27 | 1.28 | 1.28 | -7.91% | 117,901,500 |
| Apr 27, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 31,504,480 |
| Apr 24, 2026 | 1.55 | 1.55 | 1.38 | 1.42 | 1.42 | -4.83% | 119,289,200 |
| Apr 23, 2026 | 1.59 | 1.60 | 1.44 | 1.49 | 1.49 | -6.16% | 57,159,630 |
| Apr 22, 2026 | 1.55 | 1.59 | 1.42 | 1.59 | 1.59 | 6.28% | 100,183,700 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 2.33% | 114,804,200 |
| Apr 20, 2026 | 1.41 | 1.53 | 1.36 | 1.46 | 1.46 | 4.43% | 126,424,700 |
| Apr 17, 2026 | 1.41 | 1.46 | 1.38 | 1.40 | 1.40 | 0.57% | 41,441,030 |
| Apr 16, 2026 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | 0.87% | 101,599,700 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.35 | 1.38 | 1.38 | -6.12% | 101,727,000 |
| Apr 14, 2026 | 1.38 | 1.57 | 1.37 | 1.47 | 1.47 | 6.21% | 150,501,400 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -5.21% | 108,039,600 |
| Apr 10, 2026 | 1.39 | 1.54 | 1.34 | 1.46 | 1.46 | 9.12% | 194,491,500 |
| Apr 9, 2026 | 1.31 | 1.38 | 1.27 | 1.34 | 1.34 | 1.36% | 96,951,410 |
| Apr 8, 2026 | 1.24 | 1.36 | 1.24 | 1.32 | 1.32 | 10.00% | 320,155,200 |
| Apr 7, 2026 | 1.24 | 1.27 | 1.17 | 1.20 | 1.20 | 3.00% | 215,030,600 |
| Apr 2, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | -0.43% | 104,441,300 |
| Apr 1, 2026 | 1.15 | 1.25 | 1.15 | 1.17 | 1.17 | 0.43% | 129,789,400 |
| Mar 31, 2026 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | 2.64% | 67,909,220 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -0.44% | 72,721,020 |
| Mar 27, 2026 | 1.13 | 1.18 | 1.08 | 1.14 | 1.14 | -0.44% | 108,125,500 |
| Mar 26, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | -0.43% | 105,514,900 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.13 | 1.15 | 1.15 | 2.68% | 210,785,500 |
| Mar 24, 2026 | 1.20 | 1.25 | 1.12 | 1.12 | 1.12 | -5.08% | 159,828,700 |
| Mar 23, 2026 | 1.18 | 1.23 | 1.04 | 1.18 | 1.18 | -2.07% | 368,499,200 |
| Mar 20, 2026 | 1.26 | 1.35 | 1.20 | 1.21 | 1.21 | -13.62% | 275,931,300 |
| Mar 19, 2026 | 1.51 | 1.60 | 1.31 | 1.40 | 1.40 | -9.42% | 174,586,300 |
| Mar 18, 2026 | 1.64 | 1.69 | 1.48 | 1.54 | 1.54 | -5.81% | 87,407,690 |
| Mar 17, 2026 | 1.65 | 1.70 | 1.59 | 1.64 | 1.64 | -1.80% | 17,867,680 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.56 | 1.67 | 1.67 | -0.89% | 34,373,490 |
| Mar 13, 2026 | 1.67 | 1.75 | 1.57 | 1.68 | 1.68 | 1.82% | 30,131,970 |
| Mar 12, 2026 | 1.69 | 1.75 | 1.62 | 1.65 | 1.65 | -2.65% | 30,657,670 |