Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/06/2025 0.88p 0.95p 0.88p 0.88p 495296
19/06/2025 0.90p 0.90p 0.83p 0.88p 0
18/06/2025 0.90p 0.95p 0.86p 0.88p 260415
17/06/2025 0.88p 0.94p 0.84p 0.88p 2016822
16/06/2025 0.85p 0.90p 0.80p 0.85p 587092
13/06/2025 0.85p 0.87p 0.84p 0.85p 1076866
12/06/2025 0.85p 0.90p 0.85p 0.85p 302553
11/06/2025 0.85p 0.90p 0.83p 0.85p 134998
10/06/2025 0.85p 0.90p 0.80p 0.85p 3499985
09/06/2025 0.85p 0.90p 0.83p 0.85p 2606293
06/06/2025 0.85p 0.88p 0.80p 0.85p 1279500
05/06/2025 0.85p 0.90p 0.82p 0.85p 292477
04/06/2025 0.85p 0.86p 0.82p 0.85p 454870
03/06/2025 0.88p 0.92p 0.85p 0.85p 3145000
02/06/2025 0.88p 0.92p 0.80p 0.88p 216985
30/05/2025 0.88p 0.95p 0.86p 0.88p 103480
29/05/2025 0.93p 0.93p 0.85p 0.88p 973348
28/05/2025 0.93p 0.93p 0.90p 0.93p 753958
27/05/2025 0.93p 0.95p 0.92p 0.93p 327358
23/05/2025 0.90p 0.95p 0.90p 0.93p 5189044
22/05/2025 0.78p 0.93p 0.78p 0.90p 10491155
21/05/2025 0.78p 0.82p 0.75p 0.78p 3526148
20/05/2025 0.78p 0.80p 0.73p 0.79p 6362191
19/05/2025 0.73p 0.80p 0.73p 0.78p 8263175
16/05/2025 0.73p 0.79p 0.71p 0.75p 2851000
15/05/2025 0.70p 0.73p 0.70p 0.73p 1050000
14/05/2025 0.75p 0.79p 0.65p 0.70p 3485789
13/05/2025 0.75p 0.80p 0.71p 0.75p 28333
12/05/2025 0.75p 0.80p 0.70p 0.75p 280633
09/05/2025 0.75p 0.80p 0.74p 0.75p 21018
08/05/2025 0.75p 0.75p 0.74p 0.75p 126036
07/05/2025 0.75p 0.75p 0.71p 0.75p 235000
06/05/2025 0.78p 0.78p 0.71p 0.75p 805421
02/05/2025 0.80p 0.85p 0.77p 0.78p 4899537
01/05/2025 0.78p 0.78p 0.75p 0.78p 9040
30/04/2025 0.78p 0.80p 0.75p 0.78p 10101
29/04/2025 0.73p 0.80p 0.70p 0.78p 2240119
28/04/2025 0.73p 0.73p 0.70p 0.73p 527272
25/04/2025 0.78p 0.80p 0.73p 0.73p 2256810
24/04/2025 0.78p 0.78p 0.78p 0.78p 0
23/04/2025 0.78p 0.78p 0.75p 0.78p 254434
22/04/2025 0.78p 0.86p 0.75p 0.78p 8394775
17/04/2025 0.75p 0.80p 0.70p 0.78p 5610744
16/04/2025 0.73p 0.78p 0.73p 0.73p 311226
15/04/2025 0.68p 0.73p 0.68p 0.73p 520430
14/04/2025 0.68p 0.70p 0.68p 0.68p 885621
11/04/2025 0.68p 0.70p 0.67p 0.68p 594233
10/04/2025 0.68p 0.68p 0.65p 0.68p 1552991
09/04/2025 0.68p 0.68p 0.68p 0.68p 0
08/04/2025 0.68p 0.68p 0.68p 0.68p 0
07/04/2025 0.68p 0.70p 0.61p 0.68p 203436
04/04/2025 0.68p 0.70p 0.65p 0.68p 49572
03/04/2025 0.68p 0.70p 0.65p 0.68p 48448
02/04/2025 0.68p 0.70p 0.65p 0.68p 1435922
01/04/2025 0.68p 0.70p 0.65p 0.68p 154014
31/03/2025 0.68p 0.70p 0.65p 0.68p 112172
28/03/2025 0.68p 0.70p 0.62p 0.68p 1147144
27/03/2025 0.68p 0.68p 0.65p 0.68p 150148
26/03/2025 0.68p 0.68p 0.68p 0.68p 146675
25/03/2025 0.68p 0.70p 0.65p 0.68p 6063415
24/03/2025 0.68p 0.70p 0.65p 0.68p 437148
21/03/2025 0.68p 0.70p 0.65p 0.68p 271338
20/03/2025 0.75p 0.75p 0.68p 0.68p 5767495
19/03/2025 0.75p 0.80p 0.74p 0.75p 143123
18/03/2025 0.75p 0.79p 0.73p 0.75p 715171
17/03/2025 0.65p 0.85p 0.65p 0.75p 15708531
14/03/2025 0.63p 0.65p 0.63p 0.63p 153
13/03/2025 0.63p 0.63p 0.60p 0.63p 517936
12/03/2025 0.63p 0.65p 0.61p 0.63p 310260
11/03/2025 0.63p 0.64p 0.63p 0.63p 80000
10/03/2025 0.63p 0.64p 0.60p 0.63p 48465
07/03/2025 0.63p 0.64p 0.61p 0.63p 341825
06/03/2025 0.63p 0.64p 0.63p 0.63p 37771
05/03/2025 0.63p 0.65p 0.63p 0.63p 1115052
04/03/2025 0.63p 0.65p 0.61p 0.63p 223857
03/03/2025 0.63p 0.65p 0.63p 0.63p 154287
28/02/2025 0.63p 0.64p 0.63p 0.63p 29981
27/02/2025 0.65p 0.70p 0.62p 0.63p 1516732
26/02/2025 0.65p 0.66p 0.61p 0.65p 1625920
25/02/2025 0.65p 0.65p 0.63p 0.65p 400000
24/02/2025 0.65p 0.68p 0.63p 0.65p 998895
21/02/2025 0.73p 0.73p 0.65p 0.65p 1895062
20/02/2025 0.73p 0.75p 0.70p 0.73p 1950016
19/02/2025 0.73p 0.73p 0.65p 0.73p 18842768
18/02/2025 0.73p 0.73p 0.70p 0.73p 41774
17/02/2025 0.75p 0.80p 0.73p 0.73p 1500311
14/02/2025 0.75p 0.75p 0.75p 0.75p 513460
13/02/2025 0.75p 0.75p 0.73p 0.75p 580321
12/02/2025 0.75p 0.77p 0.75p 0.75p 0
11/02/2025 0.75p 0.78p 0.75p 0.75p 525165
10/02/2025 0.75p 0.80p 0.73p 0.75p 55147
07/02/2025 0.75p 0.76p 0.75p 0.75p 2232058
06/02/2025 0.75p 0.76p 0.72p 0.75p 331574
05/02/2025 0.75p 0.79p 0.75p 0.75p 500000
04/02/2025 0.73p 0.75p 0.65p 0.73p 6479830
03/02/2025 0.75p 0.75p 0.70p 0.73p 5489036
31/01/2025 0.78p 0.78p 0.72p 0.75p 5650000
30/01/2025 0.78p 0.78p 0.78p 0.78p 0
29/01/2025 0.78p 0.80p 0.73p 0.78p 1941526
28/01/2025 0.83p 0.83p 0.75p 0.78p 1182011
27/01/2025 0.83p 0.85p 0.83p 0.83p 1173360
24/01/2025 0.85p 0.90p 0.80p 0.83p 580031
23/01/2025 0.85p 0.85p 0.81p 0.85p 702971
22/01/2025 0.85p 0.90p 0.80p 0.85p 946546
21/01/2025 0.85p 0.85p 0.82p 0.85p 124167
20/01/2025 0.85p 0.90p 0.82p 0.85p 958698
17/01/2025 0.85p 0.90p 0.85p 0.85p 995
16/01/2025 0.85p 0.90p 0.80p 0.85p 139661
15/01/2025 0.85p 0.85p 0.81p 0.85p 216637
14/01/2025 0.85p 0.85p 0.81p 0.85p 76195
13/01/2025 0.85p 0.90p 0.80p 0.85p 690700
10/01/2025 0.85p 0.90p 0.85p 0.85p 995
09/01/2025 0.85p 0.90p 0.80p 0.85p 165235
08/01/2025 0.85p 0.90p 0.85p 0.85p 2100
07/01/2025 0.85p 0.85p 0.83p 0.85p 0
06/01/2025 0.85p 0.90p 0.80p 0.85p 23098
03/01/2025 0.85p 0.85p 0.82p 0.85p 0
02/01/2025 0.83p 0.90p 0.83p 0.85p 4954748
31/12/2024 0.83p 0.85p 0.83p 0.83p 264257
30/12/2024 0.78p 0.85p 0.78p 0.83p 2568326
27/12/2024 0.78p 0.80p 0.78p 0.78p 500000
24/12/2024 0.75p 0.78p 0.75p 0.78p 652610
23/12/2024 0.64p 0.75p 0.64p 0.75p 2930666
20/12/2024 0.64p 0.65p 0.63p 0.64p 870000
19/12/2024 0.70p 0.70p 0.63p 0.64p 2965603
18/12/2024 0.68p 0.68p 0.65p 0.68p 208666
17/12/2024 0.68p 0.68p 0.65p 0.68p 444734
16/12/2024 0.68p 0.70p 0.63p 0.68p 2437717
13/12/2024 0.68p 0.68p 0.65p 0.68p 1108896
12/12/2024 0.65p 0.70p 0.65p 0.68p 3461434
11/12/2024 0.63p 0.65p 0.60p 0.65p 2017553
10/12/2024 0.68p 0.68p 0.63p 0.63p 1286567
09/12/2024 0.70p 0.72p 0.65p 0.68p 1227332
06/12/2024 0.68p 0.70p 0.66p 0.70p 1207150
05/12/2024 0.70p 0.75p 0.67p 0.68p 8913347
04/12/2024 0.75p 0.75p 0.65p 0.70p 349501
03/12/2024 0.80p 0.85p 0.70p 0.75p 807386
02/12/2024 0.75p 0.75p 0.70p 0.75p 357065
29/11/2024 0.75p 0.80p 0.70p 0.75p 32115
28/11/2024 0.75p 0.75p 0.70p 0.75p 4338690
27/11/2024 0.75p 0.80p 0.71p 0.75p 377045
26/11/2024 0.75p 0.75p 0.71p 0.75p 719007
25/11/2024 0.78p 0.80p 0.71p 0.75p 1842859
22/11/2024 0.78p 0.78p 0.76p 0.78p 0
21/11/2024 0.75p 0.80p 0.72p 0.75p 318149
20/11/2024 0.75p 0.77p 0.75p 0.75p 106742
19/11/2024 0.73p 0.75p 0.70p 0.73p 2933746
18/11/2024 0.73p 0.75p 0.73p 0.73p 144542
15/11/2024 0.73p 0.73p 0.70p 0.73p 360899
14/11/2024 0.73p 0.75p 0.70p 0.73p 2314534
13/11/2024 0.73p 0.73p 0.73p 0.73p 0
12/11/2024 0.73p 0.73p 0.70p 0.73p 213293
11/11/2024 0.73p 0.75p 0.70p 0.73p 409323
08/11/2024 0.73p 0.75p 0.70p 0.73p 938363
07/11/2024 0.73p 0.75p 0.73p 0.73p 2122
06/11/2024 0.73p 0.74p 0.71p 0.73p 619670
05/11/2024 0.73p 0.75p 0.71p 0.73p 301126
04/11/2024 0.80p 0.80p 0.70p 0.73p 6860537
01/11/2024 0.78p 0.85p 0.78p 0.80p 869624
31/10/2024 0.78p 0.85p 0.78p 0.80p 2198942
30/10/2024 0.78p 0.90p 0.76p 0.80p 3008897
29/10/2024 0.73p 0.90p 0.72p 0.80p 6814386
28/10/2024 0.90p 0.90p 0.71p 0.73p 4701407
25/10/2024 0.95p 1.00p 0.88p 0.90p 2281267
24/10/2024 0.95p 1.20p 0.92p 0.95p 0
23/10/2024 0.95p 1.00p 0.91p 0.95p 1278165
22/10/2024 0.95p 0.95p 0.91p 0.95p 65703
21/10/2024 0.98p 0.99p 0.95p 0.98p 901122
18/10/2024 1.03p 1.05p 0.94p 0.98p 2185275
17/10/2024 1.05p 1.08p 1.00p 1.03p 481912
16/10/2024 1.05p 1.05p 1.05p 1.05p 0
15/10/2024 1.13p 1.13p 1.01p 1.05p 150000
14/10/2024 1.13p 1.13p 1.05p 1.05p 100493
11/10/2024 1.13p 1.13p 1.00p 1.05p 106492
10/10/2024 1.03p 1.05p 1.03p 1.05p 418781
09/10/2024 1.05p 1.09p 1.00p 1.03p 2719219
08/10/2024 1.05p 1.05p 1.00p 1.05p 376086
07/10/2024 1.05p 1.10p 1.00p 1.05p 225653
04/10/2024 1.13p 1.13p 1.00p 1.05p 2924096
03/10/2024 0.95p 1.05p 0.95p 1.05p 4799932
02/10/2024 0.95p 0.99p 0.92p 0.95p 301265
01/10/2024 0.98p 0.99p 0.90p 0.95p 3370000
30/09/2024 0.98p 1.05p 0.91p 0.98p 11990
27/09/2024 0.95p 1.03p 0.95p 0.98p 3509546
26/09/2024 0.93p 0.99p 0.90p 0.95p 1900000
25/09/2024 0.98p 0.99p 0.90p 0.93p 999507
24/09/2024 1.00p 1.00p 0.96p 1.00p 141404
23/09/2024 1.00p 1.05p 0.95p 1.00p 1390158
20/09/2024 1.00p 1.00p 0.95p 1.00p 722994
19/09/2024 1.00p 1.02p 0.96p 1.00p 579179
18/09/2024 1.03p 1.03p 0.95p 1.00p 31648
17/09/2024 1.10p 1.15p 1.00p 1.03p 858848
16/09/2024 1.15p 1.15p 1.05p 1.10p 823246
13/09/2024 1.13p 1.13p 1.05p 1.13p 342490
12/09/2024 1.13p 1.15p 1.13p 1.13p 1946
11/09/2024 1.13p 1.13p 1.10p 1.13p 209714
10/09/2024 1.13p 1.14p 1.10p 1.13p 300602
09/09/2024 1.13p 1.15p 1.10p 1.13p 394475
06/09/2024 1.13p 1.14p 1.10p 1.13p 1199724
05/09/2024 1.18p 1.18p 1.10p 1.13p 999906

*Close Price adjusted for both dividends and splits