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
30th Mar 2026 (Mon) 0.725 0.725 0.725 0.725 3,806,414
27th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 6,917,269
26th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 45,252
25th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 0
24th Mar 2026 (Tue) 0.725 0.755 0.725 0.725 13,086,358
23rd Mar 2026 (Mon) 0.775 0.725 0.725 0.725 2,231,189
20th Mar 2026 (Fri) 0.775 0.775 0.775 0.775 2,487
19th Mar 2026 (Thu) 0.80 0.825 0.775 0.775 3,965,815
18th Mar 2026 (Wed) 0.80 0.80 0.80 0.80 353,211
17th Mar 2026 (Tue) 0.85 0.85 0.775 0.80 2,145,970
16th Mar 2026 (Mon) 0.90 0.90 0.85 0.85 1,057,574
13th Mar 2026 (Fri) 0.90 0.90 0.90 0.90 1,018,002
12th Mar 2026 (Thu) 0.90 0.90 0.90 0.90 0
11th Mar 2026 (Wed) 0.90 0.90 0.90 0.90 33,123
10th Mar 2026 (Tue) 0.90 0.90 0.90 0.90 35,158
9th Mar 2026 (Mon) 0.90 0.90 0.90 0.90 513,179
6th Mar 2026 (Fri) 0.85 0.90 0.85 0.90 1,374,862
5th Mar 2026 (Thu) 0.75 0.75 0.75 0.75 207,037
4th Mar 2026 (Wed) 0.75 0.75 0.75 0.75 329,292
3rd Mar 2026 (Tue) 0.75 0.75 0.75 0.75 1,507,012
2nd Mar 2026 (Mon) 0.85 0.85 0.725 0.75 7,724,106
27th Feb 2026 (Fri) 0.875 0.875 0.875 0.875 2,637,675
26th Feb 2026 (Thu) 0.925 0.925 0.875 0.875 3,276,652
25th Feb 2026 (Wed) 0.95 0.95 0.925 0.925 2,482,692
24th Feb 2026 (Tue) 0.95 0.95 0.95 0.95 1,870,230
23rd Feb 2026 (Mon) 0.875 0.95 0.875 0.95 5,585,434
20th Feb 2026 (Fri) 0.85 0.875 0.85 0.875 1,849,005
19th Feb 2026 (Thu) 0.85 0.85 0.85 0.85 602,594
18th Feb 2026 (Wed) 0.85 0.85 0.85 0.85 78,141
17th Feb 2026 (Tue) 0.85 0.85 0.85 0.85 516,017
16th Feb 2026 (Mon) 0.85 0.85 0.85 0.85 434,090
13th Feb 2026 (Fri) 0.85 0.85 0.85 0.85 1,341,269
12th Feb 2026 (Thu) 0.85 0.85 0.85 0.85 286,532
11th Feb 2026 (Wed) 0.875 0.875 0.85 0.85 3,107,775
10th Feb 2026 (Tue) 0.85 0.875 0.85 0.875 947,371
9th Feb 2026 (Mon) 0.85 0.85 0.85 0.85 2,659,191
6th Feb 2026 (Fri) 0.85 0.85 0.85 0.85 378,145
5th Feb 2026 (Thu) 0.85 0.85 0.85 0.85 346,435
4th Feb 2026 (Wed) 0.85 0.85 0.85 0.85 11,709
3rd Feb 2026 (Tue) 0.85 0.85 0.85 0.85 1,138,064
2nd Feb 2026 (Mon) 0.875 0.875 0.85 0.85 1,772,623
FTSE 100 Latest
Value10,127.96
Change160.61