Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2024 1.55p 1.60p 1.50p 1.55p 2621223
16/05/2024 1.65p 1.70p 1.52p 1.55p 2347537
15/05/2024 1.45p 1.70p 1.43p 1.60p 4376678
14/05/2024 1.30p 1.48p 1.30p 1.45p 2744740
13/05/2024 1.30p 1.40p 1.26p 1.30p 1790685
10/05/2024 1.25p 1.40p 1.20p 1.30p 3213904
09/05/2024 1.18p 1.20p 1.13p 1.18p 324059
08/05/2024 1.23p 1.23p 1.10p 1.18p 1135453
07/05/2024 1.23p 1.30p 1.17p 1.23p 436305
03/05/2024 1.23p 1.30p 1.17p 1.23p 1933591
02/05/2024 1.23p 1.24p 1.16p 1.23p 1357809
01/05/2024 1.18p 1.19p 1.15p 1.18p 1328966
30/04/2024 1.23p 1.23p 1.15p 1.18p 3290383
29/04/2024 1.23p 1.30p 1.16p 1.23p 2284589
26/04/2024 1.23p 1.25p 1.15p 1.23p 1156391
25/04/2024 1.23p 1.26p 1.15p 1.23p 1174565
24/04/2024 1.25p 1.35p 1.17p 1.23p 3580037
23/04/2024 1.10p 1.40p 1.10p 1.25p 7031505
22/04/2024 1.10p 1.20p 1.04p 1.10p 714550
19/04/2024 1.05p 1.10p 1.00p 1.05p 1437495
18/04/2024 1.05p 1.10p 1.02p 1.05p 401703
17/04/2024 1.05p 1.10p 1.01p 1.05p 833507
16/04/2024 1.10p 1.19p 1.01p 1.05p 2424589
15/04/2024 1.10p 1.27p 1.03p 1.10p 9466330
12/04/2024 0.95p 1.20p 0.95p 1.03p 10451406
11/04/2024 0.90p 0.99p 0.90p 0.95p 1272888
10/04/2024 0.85p 0.90p 0.84p 0.85p 701803
09/04/2024 0.85p 0.90p 0.82p 0.85p 1085651
08/04/2024 0.85p 0.90p 0.82p 0.85p 1398407
05/04/2024 0.85p 0.90p 0.85p 0.85p 553
04/04/2024 0.88p 0.90p 0.85p 0.85p 1955694
03/04/2024 0.88p 0.90p 0.85p 0.88p 3127097
02/04/2024 0.93p 0.97p 0.85p 0.88p 3998162
28/03/2024 0.85p 0.93p 0.83p 0.93p 3891381
27/03/2024 0.85p 0.85p 0.83p 0.85p 0
26/03/2024 0.85p 0.90p 0.83p 0.85p 431209
25/03/2024 0.83p 0.89p 0.81p 0.85p 2077576
22/03/2024 0.83p 0.83p 0.79p 0.83p 350000
21/03/2024 0.85p 0.86p 0.79p 0.86p 2345530
20/03/2024 0.85p 0.85p 0.80p 0.80p 17500
19/03/2024 0.85p 0.85p 0.75p 0.80p 700000
18/03/2024 0.85p 0.85p 0.78p 0.80p 503174
15/03/2024 0.78p 0.89p 0.77p 0.80p 4087295
14/03/2024 0.75p 0.80p 0.75p 0.78p 1972659
13/03/2024 0.75p 0.80p 0.70p 0.75p 754491
12/03/2024 0.75p 0.80p 0.73p 0.75p 805597
11/03/2024 0.75p 0.80p 0.68p 0.75p 8145605
08/03/2024 0.78p 0.95p 0.70p 0.75p 12896621
07/03/2024 0.73p 0.75p 0.70p 0.73p 2081952
06/03/2024 0.70p 0.85p 0.70p 0.73p 8958034
05/03/2024 0.70p 0.75p 0.68p 0.70p 737656
04/03/2024 0.65p 0.77p 0.60p 0.70p 2307825
01/03/2024 0.65p 0.65p 0.65p 0.65p 955377
29/02/2024 0.65p 0.70p 0.62p 0.65p 1424463
28/02/2024 0.65p 0.70p 0.60p 0.65p 2141481
27/02/2024 0.65p 0.70p 0.61p 0.65p 161274
26/02/2024 0.65p 0.70p 0.61p 0.65p 440852
23/02/2024 0.65p 0.70p 0.62p 0.65p 848336
22/02/2024 0.65p 0.67p 0.60p 0.65p 604086
21/02/2024 0.65p 0.70p 0.62p 0.65p 32856
20/02/2024 0.65p 0.70p 0.61p 0.65p 163589
19/02/2024 0.65p 0.70p 0.61p 0.65p 206729
16/02/2024 0.65p 0.65p 0.62p 0.65p 0
15/02/2024 0.65p 0.65p 0.62p 0.65p 187161
14/02/2024 0.65p 0.70p 0.61p 0.65p 507944
13/02/2024 0.65p 0.70p 0.63p 0.65p 180034
12/02/2024 0.68p 0.68p 0.63p 0.65p 1286424
09/02/2024 0.65p 0.68p 0.65p 0.68p 865864
08/02/2024 0.70p 0.71p 0.62p 0.68p 2329263
07/02/2024 0.68p 0.80p 0.67p 0.75p 7879940
06/02/2024 0.70p 0.75p 0.63p 0.68p 306252
05/02/2024 0.65p 0.73p 0.65p 0.70p 2253446
02/02/2024 0.65p 0.69p 0.60p 0.65p 35797
01/02/2024 0.63p 0.65p 0.63p 0.65p 1773422
31/01/2024 0.65p 0.67p 0.60p 0.63p 1139315
30/01/2024 0.68p 0.70p 0.64p 0.68p 107391
29/01/2024 0.65p 0.70p 0.61p 0.68p 741870
26/01/2024 0.65p 0.70p 0.63p 0.68p 221073
25/01/2024 0.65p 0.70p 0.60p 0.67p 1848062
24/01/2024 0.68p 0.68p 0.60p 0.68p 1520000
23/01/2024 0.65p 0.68p 0.65p 0.68p 119581
22/01/2024 0.68p 0.68p 0.60p 0.65p 2685627
19/01/2024 0.68p 0.70p 0.63p 0.68p 17757
18/01/2024 0.65p 0.68p 0.65p 0.65p 2831856
17/01/2024 0.68p 0.68p 0.63p 0.65p 391344
16/01/2024 0.68p 0.68p 0.62p 0.65p 25721
15/01/2024 0.65p 0.66p 0.62p 0.65p 487473
12/01/2024 0.65p 0.69p 0.60p 0.65p 1765909
11/01/2024 0.68p 0.70p 0.60p 0.65p 744569
10/01/2024 0.68p 0.70p 0.63p 0.65p 251617
09/01/2024 0.65p 0.65p 0.60p 0.65p 706169
08/01/2024 0.65p 0.70p 0.60p 0.65p 1289074
05/01/2024 0.68p 0.68p 0.60p 0.65p 2516922
04/01/2024 0.68p 0.75p 0.60p 0.68p 337432
03/01/2024 0.65p 0.70p 0.60p 0.68p 2558370
02/01/2024 0.65p 0.70p 0.60p 0.65p 1707070
29/12/2023 0.65p 0.65p 0.60p 0.65p 22017
28/12/2023 0.70p 0.75p 0.60p 0.65p 2664344
27/12/2023 0.68p 0.70p 0.65p 0.70p 189866
22/12/2023 0.68p 0.68p 0.66p 0.68p 650210
21/12/2023 0.68p 0.68p 0.65p 0.68p 123358
20/12/2023 0.68p 0.68p 0.65p 0.68p 370956
19/12/2023 0.68p 0.69p 0.67p 0.68p 729783
18/12/2023 0.75p 0.75p 0.68p 0.68p 2506042
15/12/2023 0.75p 0.76p 0.70p 0.75p 1568899
14/12/2023 0.75p 0.79p 0.75p 0.75p 244138
13/12/2023 0.70p 0.80p 0.70p 0.75p 3271724
12/12/2023 0.70p 0.78p 0.67p 0.71p 2861737
11/12/2023 0.70p 0.75p 0.70p 0.70p 132
08/12/2023 0.63p 0.70p 0.60p 0.70p 3228620
07/12/2023 0.68p 0.68p 0.62p 0.63p 910289
06/12/2023 0.68p 0.69p 0.65p 0.68p 596909
05/12/2023 0.65p 0.70p 0.65p 0.68p 644328
04/12/2023 0.65p 0.67p 0.63p 0.65p 603484
01/12/2023 0.65p 0.67p 0.62p 0.65p 397479
30/11/2023 0.65p 0.67p 0.62p 0.65p 464458
29/11/2023 0.63p 0.67p 0.63p 0.65p 411681
28/11/2023 0.63p 0.63p 0.60p 0.63p 44677
27/11/2023 0.63p 0.65p 0.60p 0.63p 111924
24/11/2023 0.65p 0.70p 0.61p 0.63p 1133059
23/11/2023 0.68p 0.68p 0.60p 0.65p 556001
22/11/2023 0.68p 0.68p 0.63p 0.68p 2050000
21/11/2023 0.70p 0.73p 0.66p 0.68p 1851364
20/11/2023 0.73p 0.78p 0.67p 0.70p 1785454
17/11/2023 0.73p 0.80p 0.65p 0.73p 4679535
16/11/2023 0.73p 0.80p 0.73p 0.73p 871
15/11/2023 0.70p 0.73p 0.65p 0.73p 513388
14/11/2023 0.78p 0.78p 0.65p 0.70p 2925900
13/11/2023 0.78p 0.78p 0.75p 0.78p 425256
10/11/2023 0.78p 0.80p 0.75p 0.78p 1566167
09/11/2023 0.83p 0.83p 0.75p 0.78p 473696
08/11/2023 0.85p 0.85p 0.80p 0.83p 1964518
07/11/2023 0.85p 0.88p 0.82p 0.85p 2639669
06/11/2023 0.80p 0.90p 0.78p 0.85p 63328352
03/11/2023 0.78p 0.84p 0.75p 0.80p 10005323
02/11/2023 0.75p 0.80p 0.75p 0.78p 1072274
01/11/2023 0.73p 0.74p 0.72p 0.73p 2640654
31/10/2023 0.73p 0.80p 0.70p 0.73p 1525902
30/10/2023 0.73p 0.80p 0.65p 0.73p 99089
27/10/2023 0.75p 0.80p 0.68p 0.73p 2995542
26/10/2023 0.65p 0.78p 0.63p 0.75p 5670617
25/10/2023 0.70p 0.70p 0.65p 0.65p 668256
24/10/2023 0.65p 0.75p 0.65p 0.70p 1780558
23/10/2023 0.65p 0.70p 0.65p 0.65p 643164
20/10/2023 0.63p 0.65p 0.61p 0.65p 1010225
19/10/2023 0.60p 0.63p 0.60p 0.63p 30000
18/10/2023 0.63p 0.63p 0.63p 0.63p 0
17/10/2023 0.63p 0.63p 0.60p 0.63p 1688
16/10/2023 0.63p 0.65p 0.62p 0.63p 500027
13/10/2023 0.63p 0.63p 0.60p 0.63p 627778
12/10/2023 0.63p 0.63p 0.62p 0.63p 200000
11/10/2023 0.63p 0.63p 0.62p 0.63p 7000
10/10/2023 0.63p 0.65p 0.60p 0.63p 405978
09/10/2023 0.68p 0.68p 0.60p 0.63p 2130307
06/10/2023 0.68p 0.68p 0.65p 0.68p 242121
05/10/2023 0.70p 0.70p 0.66p 0.68p 2857271
04/10/2023 0.73p 0.73p 0.70p 0.70p 493957
03/10/2023 0.73p 0.73p 0.70p 0.73p 878635
02/10/2023 0.73p 0.73p 0.70p 0.73p 1126724
29/09/2023 0.73p 0.73p 0.70p 0.73p 329800
28/09/2023 0.73p 0.73p 0.71p 0.73p 282884
27/09/2023 0.73p 0.74p 0.70p 0.73p 1103143
26/09/2023 0.75p 0.79p 0.70p 0.73p 3489445
25/09/2023 0.60p 0.80p 0.60p 0.75p 6185088
22/09/2023 0.58p 0.65p 0.55p 0.60p 5713082
21/09/2023 0.60p 0.60p 0.53p 0.58p 1666667
20/09/2023 0.65p 0.65p 0.56p 0.60p 4113972
19/09/2023 0.63p 0.65p 0.60p 0.65p 4534051
18/09/2023 0.55p 0.65p 0.55p 0.63p 6197726
15/09/2023 0.58p 0.58p 0.51p 0.55p 696627
14/09/2023 0.60p 0.61p 0.55p 0.58p 3326831
13/09/2023 0.60p 0.60p 0.56p 0.60p 4067398
12/09/2023 0.60p 0.60p 0.56p 0.60p 25189
11/09/2023 0.60p 0.60p 0.55p 0.60p 1216689
08/09/2023 0.60p 0.65p 0.55p 0.60p 324449
07/09/2023 0.60p 0.60p 0.54p 0.54p 224666
06/09/2023 0.60p 0.60p 0.57p 0.60p 239232
05/09/2023 0.60p 0.60p 0.60p 0.60p 0
04/09/2023 0.60p 0.60p 0.57p 0.60p 127083
01/09/2023 0.60p 0.61p 0.57p 0.60p 589881
31/08/2023 0.60p 0.65p 0.56p 0.60p 1957848
30/08/2023 0.60p 0.60p 0.60p 0.60p 0
29/08/2023 0.60p 0.60p 0.56p 0.60p 777777
25/08/2023 0.60p 0.64p 0.60p 0.60p 389585
24/08/2023 0.60p 0.65p 0.60p 0.60p 2557841
23/08/2023 0.58p 0.60p 0.57p 0.60p 3700873
22/08/2023 0.63p 0.63p 0.58p 0.58p 483784
21/08/2023 0.63p 0.63p 0.57p 0.63p 260000
18/08/2023 0.63p 0.63p 0.60p 0.63p 200000
17/08/2023 0.65p 0.65p 0.60p 0.63p 300564
16/08/2023 0.63p 0.65p 0.60p 0.65p 1637135
15/08/2023 0.63p 0.63p 0.60p 0.63p 205000
14/08/2023 0.58p 0.63p 0.58p 0.63p 4530378
11/08/2023 0.63p 0.63p 0.58p 0.58p 1196301
10/08/2023 0.63p 0.63p 0.60p 0.63p 50000
09/08/2023 0.63p 0.63p 0.60p 0.63p 310300
08/08/2023 0.63p 0.63p 0.60p 0.63p 239388
07/08/2023 0.63p 0.65p 0.63p 0.63p 253838
04/08/2023 0.63p 0.63p 0.60p 0.63p 250000
03/08/2023 0.65p 0.65p 0.60p 0.63p 679763

*Close Price adjusted for both dividends and splits