KEFI Gold and Copper Plc (AIM:KEFI)
London
· Delayed Price · Currency is GBP · Price in GBX 1.565
-0.040 (-2.49%)
At close: Mar 9, 2026
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.48% | 86,839,220 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.85% | 208,868,600 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.29% | 62,804,290 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.55% | 23,392,490 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.43% | 95,676,890 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.89% | 111,175,300 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | 52,936,180 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,157,980 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.44% | 77,677,090 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.55% | 124,343,600 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.72% | 90,856,980 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.62% | 175,667,000 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.10% | 150,166,600 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 131,250,300 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | 86,888,920 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.86% | 237,142,500 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.94% | 199,715,700 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.49% | 151,878,100 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.07% | 194,128,200 |
| Feb 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.49% | 29,591,660 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.59% | 80,207,070 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.32% | 47,403,400 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.14% | 59,006,070 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 46,859,450 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.91% | 145,949,300 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.79% | 111,528,500 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.75% | 147,312,500 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | 267,643,300 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.16% | 251,844,600 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.68% | 71,830,800 |
| Jan 26, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.09% | 174,506,800 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.26% | 108,705,400 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.62% | 64,689,100 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 138,866,800 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 96,914,960 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 70,120,330 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.56% | 20,458,960 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.78% | 29,531,200 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.52% | 79,619,590 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.15% | 129,942,700 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 142,664,900 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.84% | 110,994,800 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52,340,940 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.85% | 186,654,700 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.35% | 239,944,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.26% | 81,327,530 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 106,480,100 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,659,240 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 56,038,400 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 91,170,140 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,331,900 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.97% | 302,576,800 |
| Dec 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.69% | 117,723,200 |
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.69% | 32,699,510 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.36% | 40,563,800 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.38% | 11,884,300 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.03% | 49,090,370 |
| Dec 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.07% | 32,070,860 |
| Dec 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.36% | 47,703,860 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.34% | 29,652,920 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.97% | 29,546,960 |
| Dec 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.11% | 29,429,820 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.10% | 98,857,040 |
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 33,657,140 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.38% | 20,751,490 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.67% | 26,887,810 |
| Dec 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 31,055,630 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.68% | 17,247,570 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.68% | 26,837,790 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.68% | 23,782,080 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.67% | 39,556,870 |
| Nov 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.61% | 20,880,650 |
| Nov 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.25% | 36,595,400 |
| Nov 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.04% | 21,456,200 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.38% | 20,428,720 |
| Nov 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.11% | 36,022,080 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.79% | 18,025,250 |
| Nov 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 67,116,110 |
| Nov 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.76% | 31,268,420 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.00% | 21,424,950 |
| Nov 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 1.35% | 42,457,200 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.67% | 24,226,870 |
| Nov 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.76% | 60,025,030 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.68% | 43,316,090 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.67% | 46,749,850 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,060,390 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.01 | -5.66% | 39,602,840 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.92% | 33,814,950 |
| Oct 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.12% | 56,267,570 |
| Oct 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.09% | 37,109,180 |
| Oct 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.82% | 102,744,300 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 112,682,200 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.49% | 45,172,040 |
| Oct 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 34,459,670 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.03% | 78,304,540 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.01% | 103,017,300 |
| Oct 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.00% | 251,425,200 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.60% | 326,181,800 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.37% | 96,068,990 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.71% | 121,717,000 |