Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
02/08/2023 0.65p 0.70p 0.62p 0.65p 236872
01/08/2023 0.63p 0.65p 0.63p 0.65p 971546
31/07/2023 0.63p 0.65p 0.61p 0.63p 2886274
28/07/2023 0.63p 0.64p 0.60p 0.63p 2625747
27/07/2023 0.63p 0.64p 0.60p 0.63p 992099
26/07/2023 0.63p 0.63p 0.60p 0.63p 2090314
25/07/2023 0.58p 0.65p 0.58p 0.63p 1296213
24/07/2023 0.58p 0.60p 0.55p 0.58p 4570358
21/07/2023 0.55p 0.58p 0.54p 0.58p 722514
20/07/2023 0.58p 0.59p 0.55p 0.58p 836822
19/07/2023 0.58p 0.60p 0.54p 0.58p 1994248
18/07/2023 0.58p 0.58p 0.50p 0.58p 4284065
17/07/2023 0.58p 0.60p 0.56p 0.58p 1205769
14/07/2023 0.58p 0.60p 0.58p 0.58p 1603732
13/07/2023 0.58p 0.64p 0.55p 0.58p 2201114
12/07/2023 0.68p 0.68p 0.54p 0.58p 10175429
11/07/2023 0.93p 0.93p 0.63p 0.68p 20528024
10/07/2023 1.03p 1.03p 0.90p 0.93p 1100396
07/07/2023 1.03p 1.03p 1.03p 1.03p 94179
06/07/2023 1.05p 1.03p 1.02p 1.03p 0
05/07/2023 1.05p 1.05p 1.03p 1.05p 0
04/07/2023 1.10p 1.13p 1.00p 1.05p 2409868
03/07/2023 1.10p 1.14p 1.07p 1.13p 1618032
30/06/2023 1.05p 1.15p 1.05p 1.13p 3918056
29/06/2023 1.08p 1.13p 1.05p 1.05p 527334
28/06/2023 1.08p 1.14p 1.08p 1.08p 2440575
27/06/2023 1.08p 1.10p 1.08p 1.08p 218428
26/06/2023 1.55p 1.60p 1.08p 1.08p 23046932
23/06/2023 1.45p 1.55p 1.41p 1.53p 4379417
22/06/2023 1.45p 1.50p 1.40p 1.45p 9800352
21/06/2023 1.35p 1.55p 1.31p 1.45p 9283470
20/06/2023 1.35p 1.40p 1.13p 1.35p 13178701
19/06/2023 0.95p 1.40p 0.90p 1.35p 21060330
16/06/2023 0.95p 0.95p 0.91p 0.95p 563213
15/06/2023 0.95p 0.99p 0.95p 0.95p 138522
14/06/2023 1.03p 1.03p 0.93p 0.95p 669510
13/06/2023 1.03p 1.03p 0.93p 1.03p 1009189
12/06/2023 1.03p 1.05p 1.00p 1.03p 199212
09/06/2023 1.03p 1.04p 1.00p 1.03p 517724
08/06/2023 1.08p 1.08p 1.00p 1.03p 1137172
07/06/2023 1.08p 1.08p 1.05p 1.08p 0
06/06/2023 1.10p 1.10p 1.03p 1.08p 100938
05/06/2023 1.15p 1.15p 1.03p 1.10p 328501
02/06/2023 1.15p 1.15p 1.14p 1.15p 0
01/06/2023 1.15p 1.17p 1.15p 1.15p 120247
31/05/2023 1.15p 1.15p 1.10p 1.15p 912070
30/05/2023 1.15p 1.15p 1.10p 1.15p 576469
26/05/2023 1.15p 1.17p 1.11p 1.15p 1335459
25/05/2023 1.15p 1.17p 1.13p 1.15p 395840
24/05/2023 1.15p 1.18p 1.10p 1.15p 1209271
23/05/2023 1.15p 1.19p 1.13p 1.15p 488422
22/05/2023 1.15p 1.19p 1.13p 1.15p 476305
19/05/2023 1.15p 1.20p 1.10p 1.15p 745800
18/05/2023 1.20p 1.20p 1.10p 1.15p 4215684
17/05/2023 1.20p 1.23p 1.10p 1.20p 206955
16/05/2023 1.15p 1.20p 1.00p 1.20p 4102116
15/05/2023 1.15p 1.20p 1.13p 1.15p 741093
12/05/2023 1.20p 1.20p 1.11p 1.15p 544959
11/05/2023 1.20p 1.20p 1.11p 1.20p 2973534
10/05/2023 1.05p 1.30p 1.00p 1.20p 6358443
09/05/2023 1.05p 1.20p 0.94p 1.05p 4162331
05/05/2023 1.05p 1.20p 0.94p 1.05p 320348
04/05/2023 1.00p 1.00p 0.98p 1.00p 0
03/05/2023 0.95p 1.10p 0.95p 1.00p 510903
02/05/2023 1.03p 1.10p 0.90p 0.95p 1140031
28/04/2023 1.08p 1.10p 0.94p 1.03p 2175526
27/04/2023 1.08p 1.14p 1.00p 1.05p 2946811
26/04/2023 1.08p 1.14p 1.05p 1.08p 224615
25/04/2023 1.10p 1.19p 1.05p 1.08p 1650104
24/04/2023 1.10p 1.20p 1.08p 1.10p 545066
21/04/2023 1.10p 1.19p 1.06p 1.10p 135897
20/04/2023 1.10p 1.20p 1.05p 1.10p 909731
19/04/2023 1.00p 1.16p 0.92p 1.10p 361840
18/04/2023 1.00p 1.00p 0.92p 1.00p 36154
17/04/2023 1.10p 1.10p 0.91p 1.00p 1829225
14/04/2023 1.10p 1.18p 1.04p 1.10p 355164
13/04/2023 1.10p 1.11p 1.10p 1.10p 0
12/04/2023 1.10p 1.18p 1.04p 1.10p 532588
11/04/2023 1.10p 1.16p 1.01p 1.10p 1300845
06/04/2023 1.10p 1.20p 1.01p 1.10p 3009944
05/04/2023 1.08p 1.17p 0.90p 1.10p 3449371
04/04/2023 1.05p 1.10p 0.96p 1.08p 2375287
03/04/2023 1.05p 1.09p 1.00p 1.05p 1414422
31/03/2023 1.15p 1.24p 1.00p 1.05p 2562543
30/03/2023 1.10p 1.15p 1.00p 1.10p 2200161
29/03/2023 1.10p 1.18p 1.06p 1.10p 550000
28/03/2023 1.10p 1.17p 1.06p 1.10p 24152
27/03/2023 1.20p 1.27p 1.05p 1.10p 422781
24/03/2023 1.30p 1.30p 1.11p 1.20p 1460688
23/03/2023 1.30p 1.34p 1.22p 1.30p 1355314
22/03/2023 1.30p 1.33p 1.20p 1.30p 799313
21/03/2023 1.30p 1.40p 1.20p 1.30p 121587
20/03/2023 1.40p 1.40p 1.20p 1.30p 661994
17/03/2023 1.40p 1.46p 1.31p 1.40p 779482
16/03/2023 1.45p 1.60p 1.40p 1.45p 905058
15/03/2023 1.45p 1.58p 1.41p 1.50p 845114
14/03/2023 1.50p 1.54p 1.40p 1.45p 1017222
13/03/2023 1.45p 1.69p 1.45p 1.50p 4405984
10/03/2023 1.30p 1.59p 1.26p 1.45p 3439818
09/03/2023 1.30p 1.40p 1.30p 1.30p 601040
08/03/2023 1.18p 1.40p 1.18p 1.30p 918024
07/03/2023 1.18p 1.25p 1.15p 1.18p 629893
06/03/2023 1.10p 1.24p 1.10p 1.18p 3563659
03/03/2023 1.10p 1.13p 1.05p 1.10p 440235
02/03/2023 1.15p 1.20p 1.01p 1.10p 2492373
01/03/2023 1.15p 1.15p 1.11p 1.15p 132240
28/02/2023 1.28p 1.31p 1.02p 1.15p 1010806
27/02/2023 1.15p 1.28p 1.13p 1.28p 563961
24/02/2023 1.15p 1.20p 1.12p 1.15p 741998
23/02/2023 1.03p 1.17p 1.03p 1.15p 1021405
22/02/2023 1.08p 1.15p 0.95p 1.03p 1297164
21/02/2023 1.10p 1.18p 1.00p 1.08p 876562
20/02/2023 1.20p 1.20p 1.01p 1.10p 1078408
17/02/2023 1.30p 1.30p 1.10p 1.18p 789360
16/02/2023 1.30p 1.34p 1.23p 1.30p 526515
15/02/2023 1.30p 1.34p 1.25p 1.30p 1138266
14/02/2023 1.30p 1.34p 1.27p 1.30p 54635
13/02/2023 1.30p 1.35p 1.24p 1.30p 37069
10/02/2023 1.25p 1.42p 1.20p 1.30p 1870900
09/02/2023 1.18p 1.28p 1.15p 1.25p 5437897
08/02/2023 1.23p 1.23p 1.16p 1.18p 509714
07/02/2023 1.23p 1.25p 1.19p 1.23p 855466
06/02/2023 1.30p 1.30p 1.22p 1.23p 391307
03/02/2023 1.30p 1.38p 1.25p 1.30p 2656646
02/02/2023 1.25p 1.39p 1.25p 1.30p 640013

*Close Price adjusted for both dividends and splits