KEFI Gold and Copper Plc (AIM:KEFI)
London
· Delayed Price · Currency is GBP · Price in GBX 1.280
-0.110 (-7.91%)
Apr 28, 2026, 4:35 PM GMT
KEFI Gold and Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.38 | 1.28 | 1.28 | 1.28 | -7.91% | 104,901,595 |
| 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 | 1.43 | 1.44 | 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 | 1.56 | 1.38 | 1.47 | 1.47 | 6.21% | 134,730,037 |
| 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 | 1.26 | 1.17 | 1.20 | 1.20 | 3.00% | 205,030,642 |
| 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 |
| Mar 11, 2026 | 1.69 | 1.75 | 1.57 | 1.70 | 1.70 | 0.59% | 37,684,060 |
| Mar 10, 2026 | 1.63 | 1.69 | 1.51 | 1.69 | 1.69 | 7.67% | 74,133,260 |
| Mar 9, 2026 | 1.57 | 1.68 | 1.48 | 1.57 | 1.57 | -2.49% | 95,228,000 |
| Mar 6, 2026 | 1.69 | 1.75 | 1.55 | 1.61 | 1.61 | -6.14% | 208,868,600 |
| Mar 5, 2026 | 1.76 | 1.85 | 1.66 | 1.71 | 1.71 | -2.29% | 62,804,290 |
| Mar 4, 2026 | 1.68 | 1.80 | 1.62 | 1.75 | 1.75 | 3.55% | 23,392,490 |
| Mar 3, 2026 | 1.77 | 1.85 | 1.66 | 1.69 | 1.69 | -3.43% | 95,676,890 |
| Mar 2, 2026 | 1.87 | 1.94 | 1.71 | 1.75 | 1.75 | -4.89% | 111,175,300 |
| Feb 27, 2026 | 1.88 | 1.95 | 1.76 | 1.84 | 1.84 | -2.13% | 52,936,180 |
| Feb 26, 2026 | 1.89 | 1.89 | 1.76 | 1.88 | 1.88 | 0.27% | 71,157,980 |
| Feb 25, 2026 | 1.80 | 1.89 | 1.75 | 1.88 | 1.88 | 4.46% | 77,677,090 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.75 | 1.80 | 1.80 | -0.83% | 124,343,600 |
| Feb 23, 2026 | 1.88 | 1.94 | 1.78 | 1.81 | 1.81 | -3.47% | 90,856,980 |
| Feb 20, 2026 | 1.85 | 1.92 | 1.64 | 1.88 | 1.88 | 5.34% | 175,667,000 |
| Feb 19, 2026 | 2.00 | 2.03 | 1.78 | 1.78 | 1.78 | -10.10% | 150,166,600 |
| Feb 18, 2026 | 1.87 | 2.00 | 1.87 | 1.98 | 1.98 | 6.17% | 131,250,300 |
| Feb 17, 2026 | 1.93 | 2.02 | 1.81 | 1.87 | 1.87 | -3.62% | 86,888,920 |
| Feb 16, 2026 | 1.81 | 2.07 | 1.81 | 1.94 | 1.94 | 4.59% | 237,142,500 |
| Feb 13, 2026 | 1.74 | 1.90 | 1.66 | 1.85 | 1.85 | 6.94% | 199,715,700 |
| Feb 12, 2026 | 1.69 | 1.79 | 1.62 | 1.73 | 1.73 | 5.49% | 151,878,100 |
| Feb 11, 2026 | 1.53 | 1.75 | 1.50 | 1.64 | 1.64 | 10.07% | 194,128,200 |
| Feb 10, 2026 | 1.40 | 1.60 | 1.40 | 1.49 | 1.49 | -4.49% | 29,591,660 |
| Feb 9, 2026 | 1.43 | 1.60 | 1.40 | 1.56 | 1.56 | 7.59% | 80,207,070 |
| Feb 6, 2026 | 1.38 | 1.50 | 1.36 | 1.45 | 1.45 | 4.69% | 47,403,400 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.38 | 1.39 | 1.39 | -4.48% | 59,006,070 |
| Feb 4, 2026 | 1.52 | 1.60 | 1.42 | 1.45 | 1.45 | -3.33% | 46,859,450 |
| Feb 3, 2026 | 1.42 | 1.60 | 1.41 | 1.50 | 1.50 | 7.91% | 145,949,300 |
| Feb 2, 2026 | 1.40 | 1.49 | 1.30 | 1.39 | 1.39 | -4.79% | 111,528,500 |
| Jan 30, 2026 | 1.56 | 1.65 | 1.45 | 1.46 | 1.46 | -8.75% | 147,312,500 |
| Jan 29, 2026 | 1.73 | 1.80 | 1.51 | 1.60 | 1.60 | -3.61% | 267,643,300 |
| Jan 28, 2026 | 1.50 | 1.68 | 1.48 | 1.66 | 1.66 | 12.16% | 251,844,600 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 0.68% | 71,830,800 |
| Jan 26, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | 8.49% | 174,506,800 |
| Jan 23, 2026 | 1.37 | 1.52 | 1.34 | 1.36 | 1.36 | 2.26% | 108,705,400 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.32 | 1.33 | 1.33 | -3.99% | 64,689,100 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | 0.36% | 138,866,800 |
| Jan 20, 2026 | 1.33 | 1.40 | 1.31 | 1.38 | 1.38 | 4.56% | 96,914,960 |
| Jan 19, 2026 | 1.27 | 1.36 | 1.27 | 1.32 | 1.32 | 4.37% | 70,120,330 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 20,458,960 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -1.16% | 29,531,200 |
| Jan 14, 2026 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | -6.52% | 79,619,590 |
| Jan 13, 2026 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | 6.56% | 129,942,700 |
| Jan 12, 2026 | 1.25 | 1.36 | 1.20 | 1.30 | 1.30 | 7.92% | 142,664,900 |
| Jan 9, 2026 | 1.18 | 1.30 | 1.16 | 1.20 | 1.20 | 1.27% | 110,994,800 |
| Jan 8, 2026 | 1.19 | 1.24 | 1.16 | 1.19 | 1.19 | - | 52,340,940 |
| Jan 7, 2026 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | 0.42% | 186,654,700 |
| Jan 6, 2026 | 1.29 | 1.33 | 1.17 | 1.18 | 1.18 | -5.98% | 239,944,000 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.26 | 1.26 | 1.26 | -5.64% | 81,327,530 |
| Jan 2, 2026 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 106,480,100 |
| Dec 31, 2025 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | - | 25,659,240 |
| 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 | 1.29 | 1.32 | 1.32 | 0.38% | 38,331,900 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -9.00% | 302,576,800 |
| 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 |