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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.57	0.62	0.62	0.63	0.55	119.76M
August 13, 2025	0.58	0.56	0.56	0.58	0.55	12.08M
August 12, 2025	0.56	0.55	0.55	0.58	0.54	8.08M
August 11, 2025	0.57	0.55	0.55	0.58	0.54	11.59M
August 08, 2025	0.58	0.55	0.55	0.58	0.53	25.95M
August 07, 2025	0.54	0.56	0.56	0.58	0.53	16.67M
August 06, 2025	0.53	0.53	0.53	0.58	0.52	42.96M
August 05, 2025	0.57	0.53	0.53	0.57	0.53	18.16M
August 04, 2025	0.55	0.54	0.54	0.56	0.54	9.9M
August 01, 2025	0.57	0.54	0.54	0.57	0.53	11.1M
July 31, 2025	0.56	0.55	0.55	0.56	0.53	19.72M
July 30, 2025	0.55	0.57	0.57	0.58	0.54	16.87M
July 29, 2025	0.56	0.55	0.55	0.58	0.54	35.14M
July 28, 2025	0.58	0.56	0.56	0.58	0.54	20.31M
July 25, 2025	0.55	0.56	0.56	0.58	0.54	28.01M
July 24, 2025	0.57	0.54	0.54	0.58	0.54	31.69M
July 23, 2025	0.57	0.56	0.56	0.58	0.55	8.71M
July 22, 2025	0.56	0.57	0.57	0.58	0.55	62.16M
July 21, 2025	0.56	0.57	0.57	0.58	0.54	61.11M
July 18, 2025	0.55	0.56	0.56	0.58	0.55	58.18M
July 17, 2025	0.53	0.56	0.56	0.58	0.53	44.13M
July 16, 2025	0.54	0.54	0.54	0.55	0.51	29.36M
July 15, 2025	0.55	0.53	0.53	0.55	0.51	11.19M
July 14, 2025	0.5	0.53	0.53	0.55	0.5	11.6M
July 11, 2025	0.51	0.53	0.53	0.55	0.5	22.14M
July 10, 2025	0.55	0.53	0.53	0.55	0.5	7.97M
July 09, 2025	0.55	0.52	0.52	0.55	0.5	18.34M
July 08, 2025	0.5	0.54	0.54	0.55	0.5	6.69M
July 07, 2025	0.56	0.53	0.53	0.57	0.5	21.72M
July 04, 2025	0.5	0.53	0.53	0.57	0.5	28.55M
July 03, 2025	0.57	0.52	0.52	0.57	0.5	9.89M
July 02, 2025	0.51	0.51	0.51	0.57	0.5	11.83M
July 01, 2025	0.56	0.51	0.51	0.57	0.5	23.51M
June 30, 2025	0.5	0.5	0.5	0.57	0.5	26.71M
June 27, 2025	0.52	0.52	0.52	0.57	0.48	36.46M
June 26, 2025	0.5	0.53	0.53	0.57	0.49	21.06M
June 25, 2025	0.49	0.49	0.49	0.57	0.49	42.32M
June 24, 2025	0.5	0.53	0.53	0.57	0.49	20.8M
June 23, 2025	0.53	0.5	0.5	0.57	0.48	31.84M
June 20, 2025	0.56	0.49	0.48	0.56	0.48	128.08M
June 19, 2025	0.53	0.53	0.53	0.56	0.5	15.82M
June 18, 2025	0.56	0.5	0.5	0.56	0.49	16.39M
June 17, 2025	0.52	0.49	0.49	0.58	0.49	81.95M
June 16, 2025	0.55	0.53	0.53	0.6	0.52	69.4M
June 13, 2025	0.53	0.56	0.56	0.6	0.53	25.83M

KEFI Gold and Copper Plc (KEFI.L) LSE