Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Kefi Gold And Copper Plc (KEFI)
Kefi Gold And Copper Plc (KEFI) Historical

KEFI Kefi Gold And Copper Plc

0.738

0.028 (3.94%)

Last Updated: 09:39:15

Delayed by 15 minutes

KEFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.71	0.03	4.41%	0.70	0.732	0.67	96,643,985
May 09 2024	0.68	0.058	9.32%	0.644	0.682	0.642	153,744,589
May 08 2024	0.622	0.03	5.07%	0.60	0.66	0.60	103,259,779
May 07 2024	0.592	0.051	9.43%	0.578	0.63	0.56	132,650,655
May 03 2024	0.541	0.002	0.37%	0.538	0.544	0.538	7,358,495
May 02 2024	0.539	0.009	1.70%	0.54	0.546	0.534	9,778,662
May 01 2024	0.53	-0.005	-0.93%	0.526	0.548	0.526	7,153,120
Apr 30 2024	0.535	0.001	0.19%	0.52	0.535	0.52	14,249,402
Apr 29 2024	0.534	0.008	1.52%	0.55	0.55	0.52	30,563,764
Apr 26 2024	0.526	-0.01	-1.87%	0.534	0.534	0.512	51,998,531
Apr 25 2024	0.536	-0.014	-2.55%	0.55	0.556	0.536	29,220,732
Apr 24 2024	0.55	0.00	0.00%	0.56	0.56	0.55	2,745,871
Apr 23 2024	0.55	-0.016	-2.83%	0.552	0.56	0.55	12,596,520
Apr 22 2024	0.566	0.012	2.17%	0.58	0.58	0.566	4,226,652
Apr 19 2024	0.554	0.014	2.59%	0.54	0.56	0.54	28,970,836
Apr 18 2024	0.54	-0.014	-2.53%	0.556	0.56	0.54	31,913,571
Apr 17 2024	0.554	-0.004	-0.72%	0.57	0.57	0.554	14,996,144
Apr 16 2024	0.558	-0.018	-3.13%	0.58	0.58	0.558	46,665,957
Apr 15 2024	0.576	-0.002	-0.35%	0.58	0.59	0.576	25,158,365
Apr 12 2024	0.578	-0.002	-0.34%	0.58	0.588	0.568	61,106,818
Apr 11 2024	0.58	0.005	0.87%	0.58	0.59	0.576	50,490,062
Apr 10 2024	0.575	0.009	1.59%	0.57	0.58	0.57	56,483,959
Apr 09 2024	0.566	0.028	5.20%	0.54	0.566	0.54	60,554,849
Apr 08 2024	0.538	-0.01	-1.82%	0.56	0.56	0.538	89,086,317
Apr 05 2024	0.548	-0.017	-3.01%	0.564	0.58	0.544	35,879,860
Apr 04 2024	0.565	-0.002	-0.35%	0.578	0.58	0.562	36,064,739
Apr 03 2024	0.567	0.007	1.25%	0.56	0.578	0.556	33,246,981
Apr 02 2024	0.56	0.003	0.54%	0.562	0.566	0.56	25,307,581
Mar 28 2024	0.557	-0.015	-2.62%	0.596	0.596	0.55	37,064,507
Mar 27 2024	0.572	0.006	1.06%	0.564	0.578	0.564	19,971,975
Mar 26 2024	0.566	-0.008	-1.39%	0.596	0.596	0.56	45,505,509
Mar 25 2024	0.574	0.019	3.42%	0.57	0.58	0.552	63,491,734
Mar 22 2024	0.555	-0.002	-0.36%	0.55	0.558	0.54	17,709,175
Mar 21 2024	0.557	-0.001	-0.18%	0.568	0.568	0.55	11,664,942
Mar 20 2024	0.558	-0.013	-2.28%	0.57	0.57	0.556	21,431,152
Mar 19 2024	0.571	-0.005	-0.87%	0.57	0.576	0.566	10,471,983
Mar 18 2024	0.576	-0.001	-0.17%	0.58	0.582	0.572	24,083,245
Mar 15 2024	0.577	0.003	0.52%	0.594	0.594	0.57	28,260,716
Mar 14 2024	0.574	0.008	1.41%	0.578	0.578	0.564	3,161,634
Mar 13 2024	0.566	0.00	0.00%	0.562	0.57	0.56	8,348,102
Mar 12 2024	0.566	-0.004	-0.70%	0.578	0.578	0.566	11,518,970
Mar 11 2024	0.57	0.004	0.71%	0.568	0.57	0.558	55,605,137
Mar 08 2024	0.566	-0.002	-0.35%	0.574	0.59	0.564	74,517,724
Mar 07 2024	0.568	-0.008	-1.39%	0.564	0.58	0.544	93,117,586
Mar 06 2024	0.576	-0.014	-2.37%	0.604	0.618	0.56	199,250,800
Mar 05 2024	0.59	-0.17	-22.37%	0.60	0.618	0.572	549,883,883
Mar 04 2024	0.76	-0.03	-3.80%	0.77	0.792	0.76	23,778,407
Mar 01 2024	0.79	-0.03	-3.66%	0.802	0.808	0.774	19,453,292
Feb 29 2024	0.82	0.053	6.91%	0.75	0.82	0.75	38,835,423
Feb 28 2024	0.767	-0.044	-5.43%	0.778	0.782	0.754	16,411,525
Feb 27 2024	0.811	-0.059	-6.78%	0.87	0.872	0.78	61,483,885
Feb 26 2024	0.87	0.129	17.41%	0.758	0.92	0.75	116,953,471
Feb 23 2024	0.741	0.013	1.79%	0.72	0.758	0.716	34,274,462
Feb 22 2024	0.728	0.029	4.15%	0.70	0.728	0.70	12,930,063
Feb 21 2024	0.699	0.019	2.79%	0.692	0.748	0.69	35,293,442
Feb 20 2024	0.68	-0.021	-3.00%	0.748	0.748	0.68	33,282,189
Feb 19 2024	0.701	0.055	8.51%	0.67	0.73	0.65	51,733,508
Feb 16 2024	0.646	-0.005	-0.77%	0.62	0.668	0.62	12,128,463
Feb 15 2024	0.651	-0.003	-0.46%	0.65	0.668	0.634	17,069,476
Feb 14 2024	0.654	0.004	0.62%	0.66	0.67	0.64	14,424,914
Feb 13 2024	0.65	0.077	13.44%	0.62	0.678	0.60	69,252,077

Kefi Gold And Copper

UMA Voting Token v1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions