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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KEFI Gold and Copper Plc (KEFI.L) LSE