Kavango Resources (KAV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kavango Resources

Date Open High Low Close* Volume
13/11/2026 0.60p 0.60p 0.57p 0.60p 0
12/11/2026 0.60p 0.60p 0.57p 0.60p 0
11/11/2026 0.60p 0.61p 0.57p 0.60p 262001
10/11/2026 0.60p 0.60p 0.57p 0.60p 0
09/11/2026 0.60p 0.62p 0.57p 0.60p 801802
06/11/2026 0.60p 0.65p 0.56p 0.60p 10569
05/11/2026 0.60p 0.62p 0.57p 0.60p 14425
04/11/2026 0.63p 0.65p 0.56p 0.60p 1159354
03/11/2026 0.65p 0.68p 0.63p 0.63p 0
02/11/2026 0.65p 0.67p 0.65p 0.65p 559671
30/10/2026 0.60p 0.65p 0.58p 0.60p 10
29/10/2026 0.63p 0.63p 0.58p 0.60p 751310
28/10/2026 0.63p 0.64p 0.61p 0.63p 101156
27/10/2026 0.63p 0.63p 0.63p 0.63p 796019
26/10/2026 0.63p 0.63p 0.61p 0.63p 150000
23/10/2026 0.63p 0.65p 0.60p 0.63p 1452811
22/10/2026 0.63p 0.65p 0.63p 0.63p 6
21/10/2026 0.63p 0.65p 0.61p 0.63p 3370599
20/10/2026 0.68p 0.68p 0.61p 0.63p 2947962
19/10/2026 0.68p 0.68p 0.65p 0.68p 4220
16/10/2026 0.68p 0.68p 0.65p 0.68p 16436364
15/10/2026 0.68p 0.68p 0.65p 0.68p 800000
14/10/2026 0.68p 0.70p 0.67p 0.68p 4
13/10/2026 0.68p 0.70p 0.66p 0.68p 192815
12/10/2026 0.68p 0.70p 0.67p 0.68p 2
09/10/2026 0.68p 0.70p 0.67p 0.68p 100000
08/10/2026 0.68p 0.70p 0.65p 0.68p 1089460
07/10/2026 0.68p 0.69p 0.66p 0.68p 183987
06/10/2026 0.68p 0.68p 0.67p 0.68p 0
05/10/2026 0.68p 0.70p 0.67p 0.68p 1421
02/10/2026 0.68p 0.70p 0.66p 0.68p 1233176
01/10/2026 0.68p 0.70p 0.65p 0.68p 24625
30/09/2026 0.68p 0.70p 0.66p 0.68p 1368597
29/09/2026 0.68p 0.68p 0.66p 0.68p 35886
28/09/2026 0.68p 0.68p 0.67p 0.68p 0
25/09/2026 0.68p 0.68p 0.66p 0.68p 233283
24/09/2026 0.68p 0.68p 0.67p 0.68p 0
23/09/2026 0.70p 0.70p 0.66p 0.68p 437070
22/09/2026 0.70p 0.75p 0.68p 0.70p 133
21/09/2026 0.70p 0.75p 0.68p 0.70p 57
18/09/2026 0.70p 0.74p 0.68p 0.70p 30
17/09/2026 0.70p 0.75p 0.68p 0.70p 10000
16/09/2026 0.73p 0.73p 0.67p 0.70p 1000000
15/09/2026 0.73p 0.80p 0.65p 0.73p 8080
14/09/2026 0.75p 0.75p 0.65p 0.73p 837788
11/09/2026 0.70p 0.80p 0.67p 0.66p 2839772
10/09/2026 0.73p 0.78p 0.68p 0.73p 141314
09/09/2026 0.73p 0.78p 0.65p 0.73p 895
08/09/2026 0.68p 0.78p 0.60p 0.73p 1282706
07/09/2026 0.65p 0.72p 0.62p 0.68p 2487052
04/09/2026 0.65p 0.65p 0.60p 0.65p 1731
03/09/2026 0.65p 0.68p 0.62p 0.65p 102508
02/09/2026 0.65p 0.69p 0.60p 0.65p 1255425
01/09/2026 0.65p 0.70p 0.63p 0.65p 352845
28/08/2026 0.65p 0.70p 0.65p 0.65p 73129
27/08/2026 0.65p 0.67p 0.60p 0.65p 704243
26/08/2026 0.65p 0.67p 0.61p 0.65p 754133
25/08/2026 0.65p 0.65p 0.63p 0.65p 0
24/08/2026 0.65p 0.71p 0.60p 0.65p 124883
21/08/2026 0.65p 0.65p 0.60p 0.65p 233991
20/08/2026 0.65p 0.65p 0.63p 0.65p 155745
19/08/2026 0.65p 0.70p 0.65p 0.65p 15021
18/08/2026 0.65p 0.70p 0.61p 0.65p 506146
14/08/2026 0.65p 0.67p 0.61p 0.65p 41740
13/08/2026 0.68p 0.68p 0.60p 0.65p 1243064
12/08/2026 0.70p 0.70p 0.64p 0.68p 2865841
11/08/2026 0.70p 0.73p 0.65p 0.70p 142773
10/08/2026 0.70p 0.75p 0.66p 0.70p 137123
07/08/2026 0.70p 0.70p 0.68p 0.70p 0
06/08/2026 0.73p 0.75p 0.66p 0.70p 326251
05/08/2026 0.73p 0.80p 0.66p 0.73p 519990
04/08/2026 0.73p 0.80p 0.69p 0.73p 236766
03/08/2026 0.73p 0.80p 0.65p 0.73p 1320021
31/07/2026 0.68p 0.70p 0.66p 0.68p 166366
30/07/2026 0.68p 0.69p 0.66p 0.68p 1100000
29/07/2026 0.70p 0.70p 0.64p 0.68p 1901804
28/07/2026 0.70p 0.70p 0.66p 0.70p 350003
27/07/2026 0.68p 0.70p 0.66p 0.70p 452867
24/07/2026 0.68p 0.68p 0.67p 0.68p 0
23/07/2026 0.68p 0.68p 0.65p 0.68p 388
22/07/2026 0.68p 0.70p 0.66p 0.68p 3517
21/07/2026 0.70p 0.70p 0.65p 0.68p 1573494
20/07/2026 0.68p 0.70p 0.65p 0.70p 1831775
17/07/2026 0.68p 0.70p 0.65p 0.68p 151742
16/07/2026 0.68p 0.68p 0.65p 0.68p 1206
15/07/2026 0.68p 0.69p 0.66p 0.68p 14389
14/07/2026 0.70p 0.70p 0.65p 0.68p 150004
13/07/2026 0.70p 0.70p 0.66p 0.70p 40001
10/07/2026 0.70p 0.73p 0.65p 0.70p 1500000
09/07/2026 0.70p 0.75p 0.67p 0.70p 501766
08/07/2026 0.70p 0.73p 0.67p 0.70p 109727
07/07/2026 0.70p 0.73p 0.67p 0.70p 225701
06/07/2026 0.70p 0.73p 0.66p 0.70p 202279
03/07/2026 0.70p 0.75p 0.66p 0.70p 452590
02/07/2026 0.73p 0.74p 0.66p 0.70p 4705611
01/07/2026 0.73p 0.75p 0.70p 0.73p 138302
30/06/2026 0.73p 0.73p 0.70p 0.73p 146248
29/06/2026 0.73p 0.75p 0.70p 0.73p 673
26/06/2026 0.73p 0.74p 0.70p 0.73p 1469453
25/06/2026 0.73p 0.73p 0.71p 0.73p 100066
24/06/2026 0.80p 0.80p 0.70p 0.73p 259519
23/06/2026 0.80p 0.83p 0.75p 0.80p 38338
22/06/2026 0.83p 0.83p 0.75p 0.80p 170717
19/06/2026 0.83p 0.84p 0.80p 0.83p 6
18/06/2026 0.83p 0.84p 0.80p 0.83p 1
17/06/2026 0.83p 0.84p 0.80p 0.83p 24067
16/06/2026 0.83p 0.85p 0.80p 0.83p 57244
15/06/2026 0.83p 0.85p 0.80p 0.83p 1405
12/06/2026 0.83p 0.85p 0.80p 0.83p 65636
11/06/2026 0.83p 0.84p 0.80p 0.83p 2791
10/06/2026 0.83p 0.84p 0.80p 0.83p 370124
09/06/2026 0.83p 0.85p 0.80p 0.83p 377810
08/06/2026 0.83p 0.83p 0.80p 0.83p 253709
05/06/2026 0.80p 0.90p 0.80p 0.83p 893246
04/06/2026 0.80p 0.90p 0.72p 0.80p 387888
03/06/2026 0.80p 0.80p 0.72p 0.80p 148881
02/06/2026 0.80p 0.80p 0.75p 0.80p 445628
01/06/2026 0.80p 0.90p 0.70p 0.80p 892667
29/05/2026 0.80p 0.90p 0.73p 0.80p 78101
28/05/2026 0.80p 0.80p 0.73p 0.80p 20377
27/05/2026 0.80p 0.90p 0.80p 0.80p 919
26/05/2026 0.80p 0.90p 0.70p 0.80p 510880
22/05/2026 0.80p 0.90p 0.78p 0.80p 486197
21/05/2026 0.80p 0.90p 0.80p 0.80p 60886
20/05/2026 0.80p 0.83p 0.70p 0.80p 518696
19/05/2026 0.75p 0.75p 0.73p 0.75p 0
18/05/2026 0.83p 0.83p 0.70p 0.75p 1144844
15/05/2026 0.85p 0.85p 0.80p 0.83p 980000
14/05/2026 0.85p 0.90p 0.85p 0.85p 6164
13/05/2026 0.85p 0.90p 0.85p 0.85p 7003
12/05/2026 0.85p 0.90p 0.82p 0.85p 76582
11/05/2026 0.85p 0.90p 0.80p 0.85p 690000
08/05/2026 0.85p 0.85p 0.85p 0.85p 0
07/05/2026 0.85p 0.85p 0.85p 0.85p 0
06/05/2026 0.85p 0.87p 0.80p 0.85p 943107
05/05/2026 0.88p 0.90p 0.80p 0.85p 255409
01/05/2026 0.88p 0.88p 0.85p 0.88p 412297
30/04/2026 0.88p 0.88p 0.85p 0.88p 5000000
29/04/2026 0.95p 0.95p 0.86p 0.88p 715164
28/04/2026 0.95p 0.98p 0.90p 0.95p 158397
27/04/2026 0.95p 0.95p 0.92p 0.95p 1028094
24/04/2026 0.93p 0.95p 0.91p 0.95p 1022266
23/04/2026 0.93p 0.95p 0.90p 0.93p 148410
22/04/2026 0.93p 0.95p 0.90p 0.93p 2122133
21/04/2026 0.93p 0.95p 0.90p 0.93p 458431
20/04/2026 0.93p 0.94p 0.93p 0.93p 9866
17/04/2026 0.93p 0.95p 0.90p 0.93p 930667
16/04/2026 0.78p 1.00p 0.70p 0.93p 1715578
15/04/2026 0.78p 0.85p 0.70p 0.78p 380001
14/04/2026 0.75p 0.84p 0.73p 0.78p 1362844
13/04/2026 0.75p 0.80p 0.70p 0.75p 2117888
10/04/2026 0.73p 0.83p 0.73p 0.75p 2756498
09/04/2026 0.73p 0.75p 0.73p 0.73p 1946459
08/04/2026 0.73p 0.75p 0.72p 0.73p 770748
07/04/2026 0.73p 0.75p 0.72p 0.73p 6842
02/04/2026 0.73p 0.75p 0.66p 0.73p 113352
01/04/2026 0.73p 0.73p 0.72p 0.73p 0
31/03/2026 0.73p 0.74p 0.72p 0.73p 138767
30/03/2026 0.73p 0.73p 0.70p 0.73p 1306414
27/03/2026 0.73p 0.75p 0.70p 0.73p 6917269
26/03/2026 0.73p 0.75p 0.72p 0.73p 45252
25/03/2026 0.73p 0.73p 0.72p 0.73p 0
24/03/2026 0.73p 0.76p 0.70p 0.73p 13086358
23/03/2026 0.78p 0.80p 0.72p 0.73p 2231189
20/03/2026 0.78p 0.80p 0.78p 0.78p 2487
19/03/2026 0.80p 0.86p 0.75p 0.78p 3965815
18/03/2026 0.80p 0.84p 0.80p 0.80p 353211
17/03/2026 0.85p 0.85p 0.75p 0.80p 2145970
16/03/2026 0.90p 1.00p 0.80p 0.85p 1057574
13/03/2026 0.90p 1.00p 0.81p 0.90p 1018002
12/03/2026 0.90p 0.90p 0.90p 0.90p 0
11/03/2026 0.90p 1.00p 0.90p 0.90p 33123
10/03/2026 0.90p 1.00p 0.85p 0.90p 35158
09/03/2026 0.90p 1.00p 0.86p 0.90p 513179
06/03/2026 0.85p 1.00p 0.80p 0.90p 1374862
05/03/2026 0.75p 0.79p 0.72p 0.75p 207037
04/03/2026 0.75p 0.80p 0.70p 0.75p 329292
03/03/2026 0.75p 0.80p 0.72p 0.75p 1507012
02/03/2026 0.85p 0.90p 0.70p 0.75p 7724106
27/02/2026 0.88p 0.90p 0.85p 0.88p 2637675
26/02/2026 0.93p 0.95p 0.85p 0.88p 3276652
25/02/2026 0.95p 1.00p 0.90p 0.93p 2482692
24/02/2026 0.95p 1.00p 0.90p 0.95p 1870230
23/02/2026 0.88p 1.00p 0.88p 0.95p 5585434
20/02/2026 0.85p 0.90p 0.85p 0.88p 349005
19/02/2026 0.85p 0.88p 0.82p 0.85p 602594
18/02/2026 0.85p 0.88p 0.85p 0.85p 78141
17/02/2026 0.85p 0.89p 0.80p 0.85p 516017
16/02/2026 0.85p 0.88p 0.83p 0.85p 434090
13/02/2026 0.85p 0.90p 0.82p 0.85p 1341269
12/02/2026 0.85p 0.87p 0.85p 0.85p 286532
11/02/2026 0.88p 0.90p 0.81p 0.85p 2107775
10/02/2026 0.85p 0.88p 0.82p 0.88p 947371
09/02/2026 0.85p 0.88p 0.83p 0.85p 1659191
06/02/2026 0.85p 0.90p 0.81p 0.85p 378145
05/02/2026 0.85p 0.90p 0.85p 0.85p 346435
04/02/2026 0.85p 0.90p 0.81p 0.85p 11709
03/02/2026 0.85p 0.90p 0.80p 0.85p 1138064
02/02/2026 0.88p 0.90p 0.80p 0.85p 1772623
30/01/2026 0.93p 0.95p 0.85p 0.90p 1556625

*Close Price adjusted for both dividends and splits