KEFI Minerals

KEFI
🏛️ uk →
1.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.77 0.77 0.67 0.71 2.6M
2022-12-29 0.75 0.75 0.68 0.72 4.1M
2022-12-28 0.74 0.75 0.67 0.73 13.2M
2022-12-23 0.71 0.75 0.69 0.72 3.2M
2022-12-22 0.65 0.73 0.65 0.68 10.7M
2022-12-21 0.65 0.70 0.65 0.67 14.7M
2022-12-20 0.70 0.70 0.65 0.67 17.1M
2022-12-19 0.71 0.71 0.66 0.68 6.4M
2022-12-16 0.73 0.73 0.67 0.69 4.8M
2022-12-15 0.72 0.74 0.68 0.71 6.5M
2022-12-14 0.71 0.75 0.69 0.72 11.8M
2022-12-13 0.70 0.74 0.68 0.71 11.2M
2022-12-12 0.72 0.72 0.65 0.69 19.3M
2022-12-09 0.73 0.73 0.68 0.71 9.9M
2022-12-08 0.71 0.76 0.71 0.72 9.5M
2022-12-07 0.71 0.75 0.71 0.74 6.5M
2022-12-06 0.71 0.82 0.71 0.74 15.5M
2022-12-05 0.78 0.88 0.72 0.74 23.6M
2022-12-02 0.90 0.90 0.79 0.80 16.0M
2022-12-01 0.85 0.88 0.81 0.83 12.2M
2022-11-30 0.87 0.91 0.81 0.83 18.5M
2022-11-29 0.91 0.91 0.81 0.85 12.2M
2022-11-28 0.90 0.90 0.82 0.85 24.1M
2022-11-25 0.85 0.88 0.83 0.84 10.2M
2022-11-24 0.91 0.91 0.81 0.85 26.1M
2022-11-23 0.81 0.91 0.81 0.86 11.1M
2022-11-22 0.89 0.89 0.80 0.85 23.3M
2022-11-21 0.85 0.98 0.81 0.84 43.9M
2022-11-18 0.85 0.86 0.80 0.83 8.5M
2022-11-17 0.88 0.88 0.81 0.83 10.4M
2022-11-16 0.80 0.86 0.80 0.83 11.7M
2022-11-15 0.81 0.84 0.78 0.83 33.4M
2022-11-14 0.81 0.87 0.75 0.81 37.3M
2022-11-11 0.81 0.83 0.75 0.81 20.3M
2022-11-10 0.85 0.85 0.76 0.79 24.3M
2022-11-09 0.88 0.88 0.80 0.84 10.8M
2022-11-08 0.90 0.94 0.80 0.85 28.0M
2022-11-07 0.90 0.95 0.80 0.88 74.5M
2022-11-04 0.78 0.89 0.70 0.87 86.9M
2022-11-03 0.67 0.79 0.60 0.74 98.0M
2022-11-02 0.64 0.69 0.60 0.64 11.4M
2022-11-01 0.61 0.69 0.61 0.65 13.8M
2022-10-31 0.64 0.64 0.59 0.65 7.4M
2022-10-28 0.65 0.65 0.59 0.61 7.9M
2022-10-27 0.65 0.65 0.57 0.62 26.8M
2022-10-26 0.59 0.61 0.56 0.60 12.7M
2022-10-25 0.58 0.62 0.55 0.58 17.0M
2022-10-24 0.65 0.65 0.55 0.58 5.9M
2022-10-21 0.65 0.65 0.55 0.60 8.6M
2022-10-20 0.65 0.65 0.57 0.62 29.9M
2022-10-19 0.65 0.65 0.56 0.58 2.7M
2022-10-18 0.57 0.61 0.56 0.59 12.6M
2022-10-17 0.59 0.60 0.57 0.58 18.8M
2022-10-14 0.63 0.63 0.59 0.60 4.1M
2022-10-13 0.58 0.63 0.58 0.61 5.8M
2022-10-12 0.63 0.65 0.59 0.61 12.4M
2022-10-11 0.62 0.65 0.60 0.62 13.7M
2022-10-10 0.65 0.65 0.55 0.62 9.1M
2022-10-07 0.55 0.65 0.55 0.59 7.3M
2022-10-06 0.65 0.65 0.55 0.59 10.3M
2022-10-05 0.62 0.65 0.59 0.60 5.1M
2022-10-04 0.55 0.65 0.55 0.59 7.2M
2022-10-03 0.57 0.65 0.55 0.59 13.2M
2022-09-30 0.60 0.60 0.56 0.58 11.4M
2022-09-29 0.55 0.65 0.55 0.57 18.6M
2022-09-28 0.60 0.60 0.53 0.57 20.9M
2022-09-27 0.64 0.64 0.55 0.59 7.4M
2022-09-26 0.56 0.65 0.56 0.61 13.6M
2022-09-23 0.62 0.62 0.56 0.60 23.5M
2022-09-22 0.65 0.65 0.56 0.60 15.3M
2022-09-21 0.55 0.65 0.55 0.60 3.5M
2022-09-20 0.65 0.65 0.55 0.58 11.7M
2022-09-16 0.65 0.65 0.57 0.60 8.0M
2022-09-15 0.63 0.65 0.55 0.62 3.4M
2022-09-14 0.65 0.65 0.55 0.59 12.5M
2022-09-13 0.65 0.65 0.56 0.58 7.1M
2022-09-12 0.62 0.69 0.55 0.60 43.1M
2022-09-09 0.60 0.62 0.54 0.59 22.6M
2022-09-08 0.50 0.59 0.50 0.55 6.3M
2022-09-07 0.55 0.59 0.53 0.54 4.7M
2022-09-06 0.55 0.59 0.50 0.54 3.9M
2022-09-05 0.50 0.59 0.50 0.53 4.1M
2022-09-02 0.59 0.59 0.51 0.54 14.7M
2022-09-01 0.50 0.59 0.50 0.54 6.5M
2022-08-31 0.60 0.60 0.50 0.55 9.9M
2022-08-30 0.64 0.64 0.51 0.55 15.4M
2022-08-26 0.59 0.64 0.55 0.58 6.6M
2022-08-25 0.65 0.65 0.55 0.59 10.2M
2022-08-24 0.63 0.65 0.55 0.61 44.6M
2022-08-23 0.63 0.63 0.55 0.57 13.3M
2022-08-22 0.64 0.64 0.55 0.61 4.9M
2022-08-19 0.64 0.64 0.55 0.60 15.5M
2022-08-18 0.61 0.63 0.55 0.58 3.2M
2022-08-17 0.56 0.64 0.55 0.58 15.3M
2022-08-16 0.60 0.63 0.56 0.58 37.8M
2022-08-15 0.55 0.63 0.55 0.59 6.9M
2022-08-12 0.65 0.65 0.58 0.59 6.5M
2022-08-11 0.60 0.62 0.55 0.59 2.4M
2022-08-10 0.60 0.60 0.55 0.58 8.6M
2022-08-09 0.63 0.63 0.55 0.58 9.7M
2022-08-08 0.63 0.63 0.55 0.58 6.0M
2022-08-05 0.56 0.60 0.56 0.57 9.4M
2022-08-04 0.58 0.65 0.55 0.58 23.6M
2022-08-03 0.65 0.65 0.55 0.59 15.6M
2022-08-02 0.58 0.60 0.55 0.58 8.9M
2022-08-01 0.64 0.65 0.55 0.60 7.8M
2022-07-29 0.55 0.62 0.55 0.58 7.7M
2022-07-28 0.57 0.65 0.57 0.59 4.1M
2022-07-27 0.60 0.60 0.55 0.59 9.3M
2022-07-26 0.67 0.67 0.56 0.57 14.5M
2022-07-25 0.63 0.69 0.57 0.61 18.1M
2022-07-22 0.70 0.70 0.61 0.64 22.7M
2022-07-21 0.60 0.70 0.60 0.65 7.7M
2022-07-20 0.69 0.69 0.63 0.67 7.2M
2022-07-19 0.61 0.70 0.61 0.66 5.6M
2022-07-18 0.64 0.69 0.59 0.67 15.2M
2022-07-15 0.58 0.68 0.58 0.63 14.1M
2022-07-14 0.62 0.62 0.58 0.60 17.6M
2022-07-13 0.60 0.68 0.58 0.62 12.5M
2022-07-12 0.60 0.67 0.55 0.63 28.3M
2022-07-11 0.56 0.68 0.51 0.55 22.8M
2022-07-08 0.66 0.66 0.55 0.62 13.1M
2022-07-07 0.61 0.67 0.58 0.65 16.3M
2022-07-06 0.55 0.64 0.55 0.59 10.9M
2022-07-05 0.67 0.71 0.58 0.59 38.6M
2022-07-04 0.75 0.76 0.64 0.65 67.6M
2022-07-01 0.79 0.79 0.61 0.69 76.2M
2022-06-30 0.50 0.80 0.42 0.67 429.2M
2022-06-29 0.60 0.60 0.50 0.51 66.7M
2022-06-28 0.60 0.63 0.50 0.53 139.3M
2022-06-27 0.65 0.65 0.46 0.59 288.6M
2022-06-24 0.69 0.69 0.61 0.64 13.8M
2022-06-23 0.74 0.74 0.63 0.63 35.8M
2022-06-22 0.69 0.71 0.63 0.67 15.6M
2022-06-21 0.72 0.72 0.64 0.68 10.3M
2022-06-20 0.73 0.73 0.65 0.66 25.5M
2022-06-17 0.71 0.71 0.65 0.68 18.9M
2022-06-16 0.67 0.72 0.64 0.69 10.4M
2022-06-15 0.74 0.74 0.68 0.68 21.7M
2022-06-14 0.73 0.73 0.66 0.70 12.5M
2022-06-13 0.73 0.75 0.70 0.71 13.9M
2022-06-10 0.75 0.75 0.72 0.75 11.4M
2022-06-09 0.74 0.78 0.71 0.75 18.6M
2022-06-08 0.75 0.75 0.68 0.72 8.9M
2022-06-07 0.75 0.75 0.70 0.71 9.0M
2022-06-06 0.68 0.77 0.68 0.72 11.7M
2022-06-01 0.75 0.75 0.70 0.72 14.7M
2022-05-31 0.80 0.80 0.71 0.73 19.0M
2022-05-30 0.77 0.77 0.69 0.73 16.7M
2022-05-27 0.78 0.78 0.71 0.72 10.4M
2022-05-26 0.75 0.76 0.70 0.74 9.1M
2022-05-25 0.74 0.80 0.71 0.73 20.1M
2022-05-24 0.73 0.77 0.70 0.76 41.6M
2022-05-23 0.71 0.78 0.65 0.74 19.4M
2022-05-20 0.70 0.73 0.68 0.70 34.4M
2022-05-19 0.78 0.78 0.66 0.73 92.2M
2022-05-18 0.69 0.72 0.68 0.71 24.3M
2022-05-17 0.72 0.72 0.66 0.68 37.0M
2022-05-16 0.69 0.73 0.68 0.71 11.2M
2022-05-13 0.67 0.73 0.67 0.72 101.1M
2022-05-12 0.70 0.72 0.66 0.69 105.2M
2022-05-11 0.66 0.72 0.66 0.69 27.5M
2022-05-10 0.72 0.84 0.67 0.70 86.7M
2022-05-09 0.76 0.84 0.72 0.73 55.5M
2022-05-06 0.80 0.83 0.73 0.78 75.5M
2022-05-05 0.81 0.89 0.80 0.81 21.8M
2022-05-04 0.93 0.93 0.80 0.83 12.6M
2022-05-03 0.83 0.84 0.80 0.83 13.8M
2022-04-29 0.84 0.91 0.81 0.81 14.5M
2022-04-28 0.82 0.86 0.81 0.82 150.6M
2022-04-27 0.85 0.85 0.80 0.82 135.4M
2022-04-26 0.81 0.91 0.80 0.80 39.7M
2022-04-25 0.84 0.85 0.80 0.81 35.5M
2022-04-22 0.80 0.95 0.80 0.84 41.4M
2022-04-21 0.85 0.86 0.80 0.84 55.9M
2022-04-20 0.87 0.88 0.80 0.85 227.9M
2022-04-19 1.24 1.25 1.15 1.20 22.3M
2022-04-14 1.35 1.45 1.15 1.25 44.9M
2022-04-13 1.30 1.45 1.21 1.28 45.0M
2022-04-12 1.25 1.47 1.20 1.37 122.2M
2022-04-11 1.08 1.29 1.02 1.20 120.9M
2022-04-08 0.96 1.08 0.94 1.05 65.4M
2022-04-07 0.93 1.10 0.86 0.98 89.3M
2022-04-06 0.83 0.92 0.81 0.90 84.4M
2022-04-05 0.90 0.90 0.78 0.81 52.9M
2022-04-04 0.85 0.94 0.75 0.88 160.4M
2022-04-01 0.75 0.84 0.75 0.80 65.2M
2022-03-31 0.78 0.82 0.77 0.79 7.7M
2022-03-30 0.80 0.81 0.75 0.80 20.8M
2022-03-29 0.79 0.81 0.76 0.78 28.4M
2022-03-28 0.83 0.83 0.80 0.80 34.3M
2022-03-25 0.85 0.85 0.78 0.80 114.0M
2022-03-24 0.80 0.82 0.76 0.80 12.4M
2022-03-23 0.82 0.82 0.76 0.78 4.3M
2022-03-22 0.82 0.82 0.76 0.78 3.9M
2022-03-21 0.82 0.82 0.77 0.79 5.7M
2022-03-18 0.82 0.82 0.77 0.79 6.4M
2022-03-17 0.78 0.81 0.77 0.79 4.2M
2022-03-16 0.82 0.82 0.75 0.79 16.4M
2022-03-15 0.77 0.82 0.75 0.76 12.6M
2022-03-14 0.80 0.85 0.75 0.79 43.4M
2022-03-11 0.78 0.83 0.76 0.78 67.7M
2022-03-10 0.76 0.80 0.72 0.76 51.9M
2022-03-09 0.70 0.78 0.68 0.74 16.6M
2022-03-08 0.71 0.75 0.68 0.70 58.9M
2022-03-07 0.69 0.75 0.68 0.69 21.5M
2022-03-04 0.70 0.71 0.67 0.69 11.7M
2022-03-03 0.68 0.74 0.68 0.69 47.3M
2022-03-02 0.72 0.73 0.68 0.70 20.0M
2022-03-01 0.74 0.80 0.70 0.71 64.7M
2022-02-28 0.80 0.80 0.73 0.77 8.4M
2022-02-25 0.79 0.80 0.75 0.78 16.6M
2022-02-24 0.74 0.82 0.72 0.74 23.5M
2022-02-23 0.77 0.82 0.77 0.79 10.5M
2022-02-22 0.82 0.83 0.76 0.79 6.6M
2022-02-21 0.85 0.85 0.78 0.81 41.7M
2022-02-18 0.75 0.87 0.75 0.80 102.3M
2022-02-17 0.72 0.83 0.72 0.77 109.9M
2022-02-16 0.74 0.75 0.70 0.74 7.4M
2022-02-15 0.67 0.78 0.67 0.73 76.3M
2022-02-14 0.72 0.78 0.68 0.70 35.3M
2022-02-11 0.72 0.72 0.71 0.72 3.6M
2022-02-10 0.72 0.72 0.70 0.72 1.4M
2022-02-09 0.72 0.72 0.69 0.71 9.0M
2022-02-08 0.76 0.76 0.71 0.72 4.7M
2022-02-07 0.72 0.75 0.70 0.71 5.4M
2022-02-04 0.70 0.76 0.70 0.72 15.1M
2022-02-03 0.79 0.79 0.70 0.72 5.6M
2022-02-02 0.77 0.77 0.68 0.71 9.9M
2022-02-01 0.73 0.79 0.67 0.71 20.3M
2022-01-31 0.70 0.75 0.70 0.73 17.2M
2022-01-28 0.65 0.74 0.65 0.69 5.2M
2022-01-27 0.73 0.75 0.67 0.71 17.5M
2022-01-26 0.75 0.75 0.72 0.74 14.4M
2022-01-25 0.80 0.80 0.71 0.74 13.5M
2022-01-24 0.80 0.80 0.73 0.76 12.6M
2022-01-21 0.78 0.78 0.75 0.77 5.4M
2022-01-20 0.74 0.80 0.74 0.76 4.2M
2022-01-19 0.80 0.80 0.73 0.76 8.3M
2022-01-18 0.80 0.80 0.75 0.77 2.0M
2022-01-17 0.80 0.80 0.74 0.77 3.4M
2022-01-14 0.75 0.80 0.72 0.77 13.3M
2022-01-13 0.71 0.75 0.71 0.72 11.0M
2022-01-12 0.73 0.76 0.71 0.72 27.5M
2022-01-11 0.76 0.80 0.73 0.76 15.3M
2022-01-10 0.80 0.80 0.75 0.78 13.4M
2022-01-07 0.80 0.80 0.75 0.78 5.9M
2022-01-06 0.80 0.82 0.78 0.79 19.1M
2022-01-05 0.80 0.82 0.75 0.79 37.7M
2022-01-04 0.80 0.82 0.75 0.79 5.4M