Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/02/2023 1.38p 1.38p 1.21p 1.25p 1439700
31/01/2023 1.38p 1.39p 1.26p 1.38p 116374
30/01/2023 1.28p 1.39p 1.20p 1.38p 1827740
27/01/2023 1.50p 1.50p 1.28p 1.28p 937717
26/01/2023 1.35p 1.50p 1.33p 1.50p 653263
25/01/2023 1.40p 1.40p 1.30p 1.35p 601863
24/01/2023 1.40p 1.48p 1.34p 1.40p 314703
23/01/2023 1.60p 1.60p 1.34p 1.40p 1743397
20/01/2023 1.60p 1.66p 1.52p 1.60p 632726
19/01/2023 1.60p 1.69p 1.50p 1.60p 600121
18/01/2023 1.58p 1.66p 1.50p 1.60p 6294357
17/01/2023 1.60p 1.69p 1.50p 1.58p 690448
16/01/2023 1.60p 1.69p 1.50p 1.60p 6281898
13/01/2023 1.40p 1.70p 1.40p 1.60p 1060108
12/01/2023 1.40p 1.50p 1.40p 1.40p 1089196
11/01/2023 1.40p 1.48p 1.30p 1.40p 695291
10/01/2023 1.55p 1.55p 1.30p 1.40p 457500
09/01/2023 1.55p 1.58p 1.42p 1.55p 213863
06/01/2023 1.55p 1.70p 1.43p 1.55p 428099
05/01/2023 1.40p 1.59p 1.20p 1.55p 2914552
04/01/2023 1.35p 1.40p 1.31p 1.40p 155532
03/01/2023 1.35p 1.37p 1.30p 1.35p 937314
30/12/2022 1.45p 1.45p 1.33p 1.35p 135305
29/12/2022 1.40p 1.44p 1.33p 1.40p 534434
28/12/2022 1.45p 1.50p 1.30p 1.40p 1306441
23/12/2022 1.50p 1.50p 1.40p 1.45p 911028
22/12/2022 1.50p 1.50p 1.40p 1.50p 435789
21/12/2022 1.50p 1.60p 1.40p 1.50p 16694271
20/12/2022 1.50p 1.50p 1.41p 1.50p 435574
19/12/2022 1.45p 1.50p 1.41p 1.50p 646451
16/12/2022 1.55p 1.55p 1.31p 1.45p 2261129
15/12/2022 1.65p 1.65p 1.55p 1.55p 557978
14/12/2022 1.68p 1.70p 1.65p 1.65p 293
13/12/2022 1.68p 1.68p 1.61p 1.68p 7433
12/12/2022 1.73p 1.75p 1.68p 1.68p 1264352
09/12/2022 1.73p 1.73p 1.73p 1.73p 0
08/12/2022 1.73p 1.75p 1.73p 1.73p 619787
07/12/2022 1.73p 1.75p 1.73p 1.73p 112209
06/12/2022 1.80p 1.85p 1.70p 1.73p 2890508
05/12/2022 1.80p 1.89p 1.70p 1.80p 5563692
02/12/2022 1.75p 1.85p 1.60p 1.80p 1724921
01/12/2022 1.60p 1.75p 1.58p 1.75p 1846722
30/11/2022 1.65p 1.70p 1.50p 1.60p 555301
29/11/2022 1.60p 1.68p 1.60p 1.65p 541342
28/11/2022 1.80p 1.83p 1.60p 1.60p 924064
25/11/2022 1.80p 1.89p 1.65p 1.80p 2214670
24/11/2022 1.80p 1.80p 1.61p 1.70p 1522913
23/11/2022 1.80p 1.83p 1.71p 1.80p 50400
22/11/2022 1.85p 1.85p 1.75p 1.80p 155000
21/11/2022 1.80p 1.85p 1.75p 1.85p 894352
18/11/2022 1.80p 1.84p 1.80p 1.80p 159275
17/11/2022 1.80p 1.85p 1.66p 1.80p 623358
16/11/2022 1.85p 1.89p 1.70p 1.80p 451757
15/11/2022 1.85p 1.98p 1.72p 1.85p 1928702
14/11/2022 1.85p 1.99p 1.71p 1.85p 596169
11/11/2022 1.70p 1.93p 1.70p 1.85p 249416
10/11/2022 1.65p 1.79p 1.60p 1.70p 458040
09/11/2022 1.80p 1.80p 1.55p 1.65p 1153082
08/11/2022 1.85p 1.85p 1.70p 1.80p 965680
07/11/2022 1.90p 1.90p 1.74p 1.85p 1155045
04/11/2022 2.00p 2.00p 1.78p 1.83p 3594044
03/11/2022 1.85p 1.94p 1.65p 1.85p 3560596
02/11/2022 1.85p 1.85p 1.71p 1.80p 515799
01/11/2022 1.85p 1.93p 1.70p 1.85p 950762
31/10/2022 1.85p 2.00p 1.70p 1.85p 2134258
28/10/2022 1.85p 1.94p 1.77p 1.85p 62613
27/10/2022 1.85p 1.99p 1.75p 1.85p 422243
26/10/2022 1.85p 2.00p 1.73p 1.85p 286600
25/10/2022 1.95p 2.00p 1.73p 1.85p 580187
24/10/2022 1.95p 2.10p 1.70p 1.95p 1982628
21/10/2022 1.85p 2.00p 1.85p 1.95p 262970
20/10/2022 1.80p 1.98p 1.70p 1.85p 551813
19/10/2022 1.85p 1.85p 1.70p 1.85p 52902
18/10/2022 1.90p 1.97p 1.70p 1.85p 274865
17/10/2022 1.90p 2.10p 1.70p 1.90p 625473
14/10/2022 1.85p 2.09p 1.71p 1.90p 580969
13/10/2022 2.10p 2.10p 1.70p 1.85p 762132
12/10/2022 2.10p 2.20p 2.00p 2.10p 756928
11/10/2022 1.80p 2.20p 1.80p 1.95p 2112932
10/10/2022 1.85p 1.98p 1.70p 1.80p 442676
07/10/2022 1.80p 2.00p 1.80p 1.85p 397533
06/10/2022 1.65p 1.88p 1.65p 1.80p 527186
05/10/2022 1.65p 1.70p 1.62p 1.65p 570000
04/10/2022 1.60p 1.70p 1.60p 1.65p 29487
03/10/2022 1.60p 1.70p 1.46p 1.60p 3343057
30/09/2022 1.60p 1.64p 1.50p 1.60p 980036
29/09/2022 1.60p 1.65p 1.58p 1.60p 390555
28/09/2022 1.63p 1.65p 1.50p 1.60p 431562
27/09/2022 1.60p 1.65p 1.55p 1.60p 246668
26/09/2022 1.63p 1.63p 1.55p 1.60p 251383
23/09/2022 1.70p 1.70p 1.60p 1.63p 178482
22/09/2022 1.70p 1.70p 1.60p 1.70p 67531
21/09/2022 1.65p 1.73p 1.57p 1.73p 609735
20/09/2022 1.65p 1.70p 1.61p 1.68p 105751
19/09/2022 1.78p 1.78p 1.70p 1.70p 918741
16/09/2022 1.78p 1.78p 1.70p 1.70p 918741
15/09/2022 1.68p 1.68p 1.68p 1.68p 121294
14/09/2022 1.58p 1.69p 1.58p 1.68p 1138136
13/09/2022 1.73p 1.73p 1.54p 1.58p 811625
12/09/2022 1.68p 1.69p 1.65p 1.65p 7000
09/09/2022 1.68p 1.70p 1.61p 1.65p 406950
08/09/2022 1.68p 1.68p 1.60p 1.68p 605834
07/09/2022 1.63p 1.72p 1.60p 1.68p 400013
06/09/2022 1.70p 1.75p 1.60p 1.63p 390637
05/09/2022 1.88p 1.88p 1.70p 1.70p 684897
02/09/2022 1.88p 1.95p 1.76p 1.88p 577319
01/09/2022 1.90p 2.00p 1.75p 1.88p 942468
31/08/2022 1.80p 1.98p 1.80p 1.90p 1379923
30/08/2022 1.83p 1.95p 1.70p 1.80p 862452
29/08/2022 1.73p 1.95p 1.73p 1.83p 1559819
26/08/2022 1.73p 1.95p 1.73p 1.83p 1559819
25/08/2022 1.83p 1.83p 1.60p 1.68p 1391805
24/08/2022 1.83p 1.84p 1.75p 1.83p 426898
23/08/2022 1.93p 1.96p 1.80p 1.83p 341541
22/08/2022 1.90p 1.93p 1.81p 1.90p 556
19/08/2022 1.93p 1.93p 1.81p 1.90p 1561010
18/08/2022 1.80p 1.99p 1.80p 1.93p 1732629
17/08/2022 1.75p 1.80p 1.72p 1.80p 371283
16/08/2022 1.75p 1.80p 1.72p 1.75p 1062606
15/08/2022 1.75p 1.79p 1.75p 1.75p 29549
12/08/2022 1.75p 1.79p 1.72p 1.75p 129231
11/08/2022 1.80p 1.80p 1.70p 1.75p 933520
10/08/2022 1.80p 1.87p 1.73p 1.80p 961032
09/08/2022 1.90p 1.90p 1.70p 1.80p 267266
08/08/2022 1.90p 1.90p 1.88p 1.90p 105645
05/08/2022 1.90p 1.92p 1.81p 1.90p 50208
04/08/2022 1.90p 1.94p 1.80p 1.90p 177156
03/08/2022 2.00p 2.00p 1.73p 1.90p 1026105
02/08/2022 2.05p 2.05p 1.90p 2.00p 1443688
01/08/2022 2.05p 2.10p 2.02p 2.05p 237763
29/07/2022 2.08p 2.08p 1.90p 1.90p 282447
28/07/2022 2.08p 2.15p 2.07p 2.08p 197672
27/07/2022 2.08p 2.08p 1.95p 2.08p 98491
26/07/2022 1.95p 2.13p 1.95p 2.08p 790718
25/07/2022 1.93p 2.02p 1.88p 1.95p 1169411
22/07/2022 1.93p 2.05p 1.83p 1.93p 3314967
21/07/2022 1.90p 1.99p 1.84p 1.93p 506247
20/07/2022 2.00p 2.00p 1.90p 1.90p 485519
19/07/2022 2.00p 2.05p 1.90p 2.00p 238761
18/07/2022 2.00p 2.07p 1.92p 2.00p 624529
15/07/2022 2.13p 2.13p 2.00p 2.05p 293505
14/07/2022 2.13p 2.25p 2.13p 2.13p 19333
13/07/2022 2.08p 2.09p 2.00p 2.05p 123789
12/07/2022 2.00p 2.15p 2.00p 2.08p 1036915
11/07/2022 1.88p 2.09p 1.76p 2.00p 2816595
08/07/2022 2.10p 2.10p 1.70p 1.78p 4385852
07/07/2022 2.10p 2.10p 1.92p 2.00p 1251773
06/07/2022 2.15p 2.20p 2.00p 2.10p 784818
05/07/2022 2.25p 2.30p 2.00p 2.15p 1472994
04/07/2022 2.25p 2.35p 2.13p 2.25p 306596

*Close Price adjusted for both dividends and splits