Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/07/2022 2.10p 2.25p 2.10p 2.25p 377941
30/06/2022 2.10p 2.20p 2.04p 2.10p 1071433
29/06/2022 2.30p 2.34p 2.10p 2.10p 608956
28/06/2022 2.30p 2.35p 2.20p 2.35p 1067669
27/06/2022 2.40p 2.43p 2.20p 2.35p 1056199
24/06/2022 2.50p 2.54p 2.31p 2.40p 622869
23/06/2022 2.55p 2.70p 2.40p 2.50p 887737
22/06/2022 2.45p 2.55p 2.32p 2.55p 392092
21/06/2022 2.30p 2.50p 2.30p 2.45p 324915
20/06/2022 2.35p 2.37p 2.30p 2.30p 728509
17/06/2022 2.33p 2.38p 2.23p 2.35p 428489
16/06/2022 2.35p 2.47p 2.30p 2.33p 663771
15/06/2022 2.40p 2.50p 2.30p 2.35p 328206
14/06/2022 2.45p 2.45p 2.30p 2.35p 414130
13/06/2022 2.55p 2.60p 2.35p 2.45p 186562
10/06/2022 2.55p 2.56p 2.42p 2.55p 607814
09/06/2022 2.50p 2.57p 2.40p 2.55p 386065
08/06/2022 2.55p 2.59p 2.45p 2.55p 512315
07/06/2022 2.55p 2.67p 2.46p 2.55p 716752
06/06/2022 2.55p 2.67p 2.47p 2.55p 545494
03/06/2022 2.60p 2.63p 2.42p 2.55p 1442710
02/06/2022 2.60p 2.63p 2.42p 2.55p 1442710
01/06/2022 2.60p 2.63p 2.42p 2.55p 1442710
31/05/2022 2.60p 2.64p 2.50p 2.60p 692014
30/05/2022 2.60p 2.68p 2.53p 2.60p 265000
27/05/2022 2.55p 2.69p 2.55p 2.60p 1458412
26/05/2022 2.70p 2.72p 2.50p 2.55p 398355
25/05/2022 2.65p 2.80p 2.60p 2.80p 732775
24/05/2022 2.70p 2.70p 2.61p 2.65p 205086
23/05/2022 2.75p 2.84p 2.61p 2.70p 676821
20/05/2022 2.65p 2.79p 2.60p 2.75p 619989
19/05/2022 2.65p 2.70p 2.60p 2.65p 1094141
18/05/2022 3.05p 3.05p 2.40p 2.65p 2217884
17/05/2022 3.00p 3.00p 2.91p 2.95p 235491
16/05/2022 2.95p 3.09p 2.82p 3.00p 162694
13/05/2022 2.85p 3.10p 2.81p 2.95p 553548
12/05/2022 3.20p 3.20p 2.75p 2.85p 1494899
11/05/2022 3.20p 3.30p 3.03p 3.20p 91999
10/05/2022 3.20p 3.20p 3.05p 3.20p 301448
09/05/2022 3.05p 3.56p 3.01p 3.20p 4158760
06/05/2022 3.00p 3.07p 2.71p 2.90p 1468169
05/05/2022 3.00p 3.09p 2.83p 3.00p 660528
04/05/2022 3.45p 3.45p 2.90p 3.00p 1635005
03/05/2022 3.65p 3.79p 3.22p 3.45p 3884592
02/05/2022 3.13p 3.79p 3.00p 3.65p 3839978
29/04/2022 3.13p 3.79p 3.00p 3.65p 3839978
28/04/2022 2.60p 3.20p 2.50p 3.10p 3139650
27/04/2022 2.65p 2.74p 2.50p 2.60p 720762
26/04/2022 2.60p 2.79p 2.53p 2.65p 1427098
25/04/2022 2.70p 2.70p 2.41p 2.60p 1359651

*Close Price adjusted for both dividends and splits