Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kavango Resources (KAV) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.175 1.175 1.175 1.175 7,157,452
17th Jul 2025 (Thu) 1.10 1.10 1.10 1.10 689,247
16th Jul 2025 (Wed) 1.10 1.10 1.10 1.10 340,112
15th Jul 2025 (Tue) 1.10 1.10 1.10 1.10 891,173
14th Jul 2025 (Mon) 1.10 1.10 1.10 1.10 643,834
11th Jul 2025 (Fri) 1.10 1.10 1.10 1.10 2,716,502
10th Jul 2025 (Thu) 1.05 1.10 1.05 1.10 7,121,461
9th Jul 2025 (Wed) 1.05 1.05 1.05 1.05 312,752
8th Jul 2025 (Tue) 1.15 1.15 1.05 1.05 2,753,083
7th Jul 2025 (Mon) 1.15 1.15 1.125 1.125 2,153,839
4th Jul 2025 (Fri) 1.125 1.125 1.125 1.125 2,050,236
3rd Jul 2025 (Thu) 1.125 1.125 1.125 1.125 1,134,919
2nd Jul 2025 (Wed) 1.125 1.125 1.125 1.125 1,734,016
1st Jul 2025 (Tue) 1.125 1.125 1.125 1.125 7,161,511
30th Jun 2025 (Mon) 1.10 1.10 1.10 1.10 4,306,229
27th Jun 2025 (Fri) 1.075 1.10 1.075 1.10 9,885,441
26th Jun 2025 (Thu) 1.00 1.025 1.00 1.025 6,276,710
25th Jun 2025 (Wed) 0.95 1.00 0.95 1.00 4,769,186
24th Jun 2025 (Tue) 0.925 0.95 0.925 0.95 10,821,629
23rd Jun 2025 (Mon) 0.90 0.90 0.875 0.875 1,753,928
20th Jun 2025 (Fri) 0.875 0.875 0.875 0.875 495,296
19th Jun 2025 (Thu) 0.90 0.90 0.875 0.875 0
18th Jun 2025 (Wed) 0.90 0.90 0.875 0.875 260,415
17th Jun 2025 (Tue) 0.875 0.875 0.875 0.875 2,016,822
16th Jun 2025 (Mon) 0.85 0.85 0.85 0.85 587,092
13th Jun 2025 (Fri) 0.85 0.85 0.85 0.85 1,076,866
12th Jun 2025 (Thu) 0.85 0.85 0.85 0.85 302,553
11th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 134,998
10th Jun 2025 (Tue) 0.85 0.85 0.85 0.85 3,499,985
9th Jun 2025 (Mon) 0.85 0.85 0.85 0.85 2,606,293
6th Jun 2025 (Fri) 0.85 0.85 0.85 0.85 1,279,500
5th Jun 2025 (Thu) 0.85 0.85 0.85 0.85 292,477
4th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 1,204,870
3rd Jun 2025 (Tue) 0.875 0.90 0.85 0.85 3,145,000
2nd Jun 2025 (Mon) 0.875 0.875 0.875 0.875 216,985
30th May 2025 (Fri) 0.875 0.875 0.875 0.875 103,480
29th May 2025 (Thu) 0.925 0.925 0.875 0.875 973,348
28th May 2025 (Wed) 0.925 0.925 0.925 0.925 753,958
27th May 2025 (Tue) 0.925 0.925 0.925 0.925 327,358
26th May 2025 (Mon) 0.948 0.948 0.948 0.948 0
23rd May 2025 (Fri) 0.90 0.925 0.90 0.925 5,189,044
22nd May 2025 (Thu) 0.775 0.90 0.775 0.90 10,491,155
21st May 2025 (Wed) 0.775 0.775 0.775 0.775 3,526,148
20th May 2025 (Tue) 0.775 0.785 0.775 0.785 7,362,191
19th May 2025 (Mon) 0.725 0.785 0.725 0.775 10,263,175
FTSE 100 Latest
Value8,992.12
Change19.48