KEFI Gold and Copper Plc - KEFI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.44	1.45	1.45	1.54	1.35	43.32M
November 06, 2025	1.57	1.46	1.46	1.57	1.41	46.75M
November 05, 2025	1.5	1.5	1.5	1.59	1.41	20.06M
November 04, 2025	1.6	1.5	1.5	1.63	1.46	39.6M
November 03, 2025	1.64	1.59	1.59	1.64	1.5	33.81M
October 31, 2025	1.47	1.56	1.56	1.66	1.47	56.27M
October 30, 2025	1.48	1.47	1.47	1.55	1.36	37.11M
October 29, 2025	1.27	1.36	1.36	1.55	1.27	99.65M
October 28, 2025	1.3	1.31	1.31	1.39	1.15	112.68M
October 27, 2025	1.45	1.31	1.31	1.46	1.31	45.17M
October 24, 2025	1.4	1.48	1.48	1.54	1.4	34.46M
October 23, 2025	1.38	1.48	1.48	1.54	1.31	78.3M
October 22, 2025	1.3	1.37	1.37	1.44	1.22	98.92M
October 21, 2025	1.43	1.33	1.33	1.6	1.21	251.43M
October 20, 2025	1.68	1.4	1.4	1.99	1.31	326.18M
October 17, 2025	1.73	1.72	1.72	1.85	1.56	96.07M
October 16, 2025	1.64	1.78	1.78	1.85	1.61	117.24M
October 15, 2025	1.61	1.75	1.75	1.8	1.56	202.52M
October 14, 2025	1.54	1.6	1.6	1.6	1.46	93.73M
October 13, 2025	1.39	1.54	1.54	1.56	1.31	218.99M
October 10, 2025	1.4	1.21	1.21	1.45	1.16	254.6M
October 09, 2025	1.54	1.44	1.44	1.56	1.4	112.36M
October 08, 2025	1.35	1.5	1.5	1.55	1.28	130.91M
October 07, 2025	1.33	1.33	1.33	1.34	1.21	96.98M
October 06, 2025	1.32	1.34	1.34	1.36	1.25	105.41M
October 03, 2025	1.28	1.32	1.32	1.36	1.25	94.43M
October 02, 2025	1.2	1.34	1.34	1.38	1.2	155.91M
October 01, 2025	1.13	1.25	1.25	1.29	1.11	257.27M
September 30, 2025	0.98	1.13	1.13	1.13	0.98	143.29M
September 29, 2025	0.95	0.96	0.96	1.01	0.95	70.17M
September 26, 2025	0.96	0.96	0.96	1.02	0.94	36.8M
September 25, 2025	1	1	1	1.02	0.95	57.1M
September 24, 2025	0.95	0.95	0.95	1.01	0.92	55.01M
September 23, 2025	1.09	0.93	0.93	1.09	0.93	176.48M
September 22, 2025	0.9	1.08	1.08	1.09	0.9	242.06M
September 19, 2025	0.89	0.93	0.93	0.94	0.83	104.3M
September 18, 2025	0.87	0.89	0.89	0.9	0.8	55.75M
September 17, 2025	0.87	0.87	0.87	0.87	0.82	28.17M
September 16, 2025	0.85	0.87	0.87	0.89	0.83	40.62M
September 15, 2025	0.8	0.87	0.87	0.88	0.77	117.14M
September 12, 2025	0.81	0.82	0.82	0.83	0.78	70.63M
September 11, 2025	0.79	0.82	0.82	0.82	0.75	51.27M
September 10, 2025	0.81	0.8	0.8	0.83	0.77	43.6M
September 09, 2025	0.81	0.79	0.79	0.83	0.76	163.51M
September 08, 2025	0.78	0.77	0.77	0.8	0.73	76.84M
September 05, 2025	0.8	0.77	0.77	0.8	0.73	48.74M
September 04, 2025	0.75	0.77	0.77	0.8	0.74	101.44M
September 03, 2025	0.69	0.75	0.75	0.78	0.69	108.98M
September 02, 2025	0.84	0.71	0.71	0.88	0.67	283.52M
September 01, 2025	0.77	0.79	0.79	0.84	0.7	228.67M
August 29, 2025	0.65	0.75	0.75	0.77	0.65	152.31M
August 28, 2025	0.69	0.67	0.67	0.7	0.64	38.32M
August 27, 2025	0.64	0.69	0.69	0.7	0.64	69.43M
August 26, 2025	0.64	0.65	0.65	0.66	0.6	63.97M
August 22, 2025	0.64	0.61	0.61	0.64	0.56	19.37M
August 21, 2025	0.57	0.6	0.6	0.65	0.56	26.05M
August 20, 2025	0.58	0.6	0.6	0.65	0.56	33.86M
August 19, 2025	0.58	0.6	0.6	0.63	0.58	9.15M
August 18, 2025	0.58	0.58	0.58	0.62	0.57	13.71M
August 15, 2025	0.63	0.59	0.59	0.65	0.58	60.88M

KEFI Gold and Copper Plc (KEFI.L) LSE