Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/01/2026 0.95p 1.00p 0.90p 0.93p 5506034
28/01/2026 0.78p 0.93p 0.75p 0.88p 6646752
27/01/2026 0.70p 0.80p 0.66p 0.75p 3999237
26/01/2026 0.70p 0.75p 0.67p 0.70p 14108756
23/01/2026 0.65p 0.69p 0.60p 0.65p 1038031
22/01/2026 0.65p 0.70p 0.60p 0.65p 7102
21/01/2026 0.65p 0.67p 0.62p 0.65p 199565
20/01/2026 0.65p 0.65p 0.61p 0.65p 33663
19/01/2026 0.65p 0.70p 0.61p 0.65p 2917035
16/01/2026 0.63p 0.70p 0.61p 0.65p 724256
15/01/2026 0.70p 0.75p 0.60p 0.63p 5119215
14/01/2026 0.73p 0.75p 0.70p 0.70p 2176320
13/01/2026 0.73p 0.75p 0.71p 0.73p 1622551
12/01/2026 0.73p 0.75p 0.71p 0.73p 742576
09/01/2026 0.75p 0.80p 0.70p 0.73p 2432629
08/01/2026 0.75p 0.80p 0.75p 0.75p 77073
07/01/2026 0.75p 0.80p 0.70p 0.75p 4325689
06/01/2026 0.73p 0.75p 0.70p 0.73p 2866547
05/01/2026 0.73p 0.75p 0.70p 0.73p 1753574
02/01/2026 0.73p 0.75p 0.70p 0.73p 4656639
01/01/2026 0.73p 0.73p 0.70p 0.73p 750000
31/12/2025 0.73p 0.73p 0.70p 0.73p 750000
30/12/2025 0.73p 0.75p 0.71p 0.73p 2201207
29/12/2025 0.68p 0.79p 0.65p 0.73p 1134621
26/12/2025 0.68p 0.70p 0.68p 0.68p 39104
25/12/2025 0.68p 0.70p 0.68p 0.68p 39104
24/12/2025 0.68p 0.70p 0.68p 0.68p 39104
23/12/2025 0.68p 0.70p 0.65p 0.68p 4141931
22/12/2025 0.60p 0.70p 0.55p 0.68p 7117895
19/12/2025 0.58p 0.60p 0.57p 0.60p 1684161
18/12/2025 0.58p 0.59p 0.55p 0.58p 200000
17/12/2025 0.60p 0.65p 0.56p 0.58p 1145813
16/12/2025 0.60p 0.65p 0.58p 0.60p 1779255
15/12/2025 0.58p 0.65p 0.55p 0.60p 2585060
12/12/2025 0.63p 0.65p 0.57p 0.58p 2214855
11/12/2025 0.63p 0.65p 0.61p 0.63p 2501000
10/12/2025 0.63p 0.64p 0.57p 0.63p 1616945
09/12/2025 0.70p 0.70p 0.56p 0.63p 2812097
08/12/2025 0.73p 0.73p 0.65p 0.68p 1524174
05/12/2025 0.73p 0.75p 0.67p 0.73p 623272
04/12/2025 0.73p 0.73p 0.65p 0.73p 1563319
03/12/2025 0.73p 0.73p 0.70p 0.73p 72572
02/12/2025 0.73p 0.75p 0.70p 0.73p 14687
01/12/2025 0.75p 0.75p 0.65p 0.73p 1028616
28/11/2025 0.75p 0.75p 0.70p 0.75p 744775
27/11/2025 0.78p 0.78p 0.71p 0.75p 465579
26/11/2025 0.78p 0.78p 0.74p 0.78p 97035
25/11/2025 0.78p 0.80p 0.78p 0.78p 270
24/11/2025 0.78p 0.78p 0.78p 0.78p 0
21/11/2025 0.78p 0.80p 0.75p 0.78p 10497
20/11/2025 0.78p 0.78p 0.73p 0.78p 1589271
19/11/2025 0.78p 0.80p 0.78p 0.78p 622
18/11/2025 0.78p 0.80p 0.76p 0.78p 1263231
17/11/2025 0.78p 0.78p 0.76p 0.78p 412327
14/11/2025 0.78p 0.78p 0.76p 0.78p 47620
13/11/2025 0.78p 0.79p 0.76p 0.78p 3916082
12/11/2025 0.78p 0.80p 0.78p 0.78p 13244
11/11/2025 0.78p 0.78p 0.75p 0.78p 4552
10/11/2025 0.78p 0.80p 0.75p 0.78p 864720
07/11/2025 0.80p 0.85p 0.75p 0.78p 5524827
06/11/2025 0.80p 0.80p 0.76p 0.80p 5916306
05/11/2025 0.83p 0.83p 0.75p 0.80p 1381746
04/11/2025 0.83p 0.85p 0.78p 0.83p 137686
03/11/2025 0.83p 0.85p 0.80p 0.83p 1548283
31/10/2025 0.83p 0.85p 0.80p 0.83p 260122
30/10/2025 0.85p 0.90p 0.80p 0.83p 3077242
29/10/2025 0.85p 0.90p 0.80p 0.85p 2005519
28/10/2025 0.85p 0.90p 0.80p 0.85p 1173413
27/10/2025 0.83p 0.90p 0.80p 0.85p 2771259
24/10/2025 0.88p 0.90p 0.81p 0.83p 5901093
23/10/2025 0.90p 0.95p 0.88p 0.88p 464769
22/10/2025 1.00p 1.00p 0.81p 0.90p 9626028
21/10/2025 1.03p 1.05p 1.00p 1.00p 2454506
20/10/2025 1.05p 1.10p 1.02p 1.03p 2043970
17/10/2025 1.03p 1.04p 1.01p 1.03p 1642575
16/10/2025 1.03p 1.05p 1.00p 1.03p 53524
15/10/2025 1.03p 1.05p 0.96p 1.03p 5821534
14/10/2025 1.03p 1.05p 1.00p 1.03p 1414643
13/10/2025 1.03p 1.04p 1.00p 1.03p 2060355
10/10/2025 1.03p 1.06p 1.00p 1.03p 676374
09/10/2025 1.03p 1.05p 1.00p 1.03p 158646
08/10/2025 1.05p 1.10p 1.00p 1.03p 2940793
07/10/2025 1.05p 1.05p 1.01p 1.05p 205627
06/10/2025 1.05p 1.05p 1.00p 1.05p 496989
03/10/2025 1.05p 1.05p 1.01p 1.05p 36226
02/10/2025 1.05p 1.10p 1.01p 1.05p 820951
01/10/2025 1.05p 1.10p 1.01p 1.05p 2295628
30/09/2025 1.05p 1.10p 1.03p 1.05p 122841
29/09/2025 1.05p 1.10p 1.00p 1.05p 5651704
26/09/2025 1.05p 1.10p 1.00p 1.05p 1797174
25/09/2025 1.05p 1.10p 1.02p 1.05p 3597539
24/09/2025 1.00p 1.07p 1.00p 1.05p 4548144
23/09/2025 1.03p 1.05p 0.97p 1.00p 5222811
22/09/2025 1.05p 1.10p 0.96p 1.03p 2024250
19/09/2025 1.00p 1.05p 1.00p 1.00p 517429
18/09/2025 1.00p 1.05p 0.95p 1.00p 452224
17/09/2025 1.00p 1.02p 0.95p 1.00p 5866512
16/09/2025 1.03p 1.03p 1.00p 1.00p 903638
15/09/2025 1.03p 1.05p 0.95p 1.00p 1117958
12/09/2025 1.03p 1.05p 1.01p 1.03p 312426
11/09/2025 1.08p 1.08p 1.03p 1.03p 300239
10/09/2025 1.08p 1.15p 1.00p 1.03p 3814557
09/09/2025 1.03p 1.05p 1.01p 1.03p 348265
08/09/2025 1.03p 1.05p 1.01p 1.03p 2413039
05/09/2025 1.08p 1.08p 0.98p 1.03p 5914789
04/09/2025 1.15p 1.15p 1.05p 1.08p 1010000
03/09/2025 1.05p 1.20p 1.05p 1.15p 1308146
02/09/2025 1.05p 1.10p 1.03p 1.05p 121698
01/09/2025 1.05p 1.05p 1.00p 1.05p 1713539

*Close Price adjusted for both dividends and splits