KEFI Gold and Copper Plc (AIM:KEFI)
London · Delayed Price · Currency is GBP · Price in GBX 1.020
+0.006 (0.59%)
Jul 27, 2026, 4:35 PM GMT
KEFI Gold and Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 41,461,133 |
| Jun 24, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | 1.53% | 80,874,537 |
| Jun 23, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | -0.57% | 66,094,815 |
| Jun 22, 2026 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -3.49% | 54,242,796 |
| Jun 19, 2026 | 1.14 | 1.15 | 1.03 | 1.09 | 1.09 | -4.23% | 71,745,590 |
| Jun 18, 2026 | 1.13 | 1.23 | 1.11 | 1.14 | 1.14 | -0.35% | 77,048,680 |
| Jun 17, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.97% | 20,360,410 |
| Jun 16, 2026 | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | -1.58% | 62,799,930 |
| Jun 15, 2026 | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | 3.46% | 79,921,290 |
| Jun 12, 2026 | 1.04 | 1.12 | 1.02 | 1.10 | 1.10 | 5.58% | 68,100,040 |
| Jun 11, 2026 | 1.06 | 1.08 | 0.99 | 1.04 | 1.04 | - | 222,063,792 |
| Jun 10, 2026 | 1.12 | 1.14 | 1.00 | 1.04 | 1.04 | -5.11% | 289,761,200 |
| Jun 9, 2026 | 1.14 | 1.18 | 1.08 | 1.10 | 1.10 | -4.86% | 53,468,980 |
| Jun 8, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | 0.70% | 64,564,462 |
| Jun 5, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -2.22% | 51,626,910 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.18% | 45,910,569 |
| Jun 3, 2026 | 1.17 | 1.24 | 1.17 | 1.18 | 1.18 | -1.17% | 33,750,840 |
| Jun 2, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -0.17% | 54,644,710 |
| Jun 1, 2026 | 1.23 | 1.28 | 1.16 | 1.20 | 1.20 | -2.76% | 68,335,060 |
| May 29, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 3.70% | 67,698,980 |
| May 28, 2026 | 1.20 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 69,452,380 |
| May 27, 2026 | 1.22 | 1.27 | 1.12 | 1.25 | 1.25 | 5.04% | 119,766,300 |
| 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 |