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
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
30th Jan 2026 (Fri) 0.925 0.925 0.90 0.90 1,556,625
29th Jan 2026 (Thu) 0.95 1.00 0.925 0.925 5,506,034
28th Jan 2026 (Wed) 0.775 0.875 0.775 0.875 6,646,752
27th Jan 2026 (Tue) 0.70 0.75 0.70 0.75 3,999,237
26th Jan 2026 (Mon) 0.70 0.725 0.675 0.70 16,608,756
23rd Jan 2026 (Fri) 0.65 0.65 0.65 0.65 1,038,031
22nd Jan 2026 (Thu) 0.65 0.65 0.65 0.65 7,102
21st Jan 2026 (Wed) 0.65 0.65 0.65 0.65 199,565
20th Jan 2026 (Tue) 0.65 0.65 0.65 0.65 33,663
19th Jan 2026 (Mon) 0.65 0.675 0.65 0.65 2,917,035
16th Jan 2026 (Fri) 0.625 0.65 0.625 0.65 724,256
15th Jan 2026 (Thu) 0.70 0.70 0.625 0.625 5,119,215
14th Jan 2026 (Wed) 0.725 0.725 0.70 0.70 2,176,320
13th Jan 2026 (Tue) 0.725 0.75 0.725 0.725 1,622,551
12th Jan 2026 (Mon) 0.725 0.725 0.725 0.725 742,576
9th Jan 2026 (Fri) 0.75 0.75 0.725 0.725 2,432,629
8th Jan 2026 (Thu) 0.75 0.75 0.75 0.75 77,073
7th Jan 2026 (Wed) 0.75 0.75 0.75 0.75 4,325,689
6th Jan 2026 (Tue) 0.725 0.725 0.725 0.725 2,866,547
5th Jan 2026 (Mon) 0.725 0.725 0.725 0.725 1,753,574
2nd Jan 2026 (Fri) 0.725 0.725 0.725 0.725 4,656,639
1st Jan 2026 (Thu) 0.725 0.725 0.725 0.725 0
31st Dec 2025 (Wed) 0.725 0.725 0.725 0.725 750,000
30th Dec 2025 (Tue) 0.725 0.725 0.725 0.725 2,201,207
29th Dec 2025 (Mon) 0.675 0.725 0.675 0.725 1,134,621
26th Dec 2025 (Fri) 0.675 0.675 0.675 0.675 0
25th Dec 2025 (Thu) 0.675 0.675 0.675 0.675 0
24th Dec 2025 (Wed) 0.675 0.675 0.675 0.675 39,104
23rd Dec 2025 (Tue) 0.675 0.675 0.675 0.675 4,141,931
22nd Dec 2025 (Mon) 0.60 0.675 0.60 0.675 7,117,895
19th Dec 2025 (Fri) 0.575 0.60 0.575 0.60 3,934,161
18th Dec 2025 (Thu) 0.575 0.575 0.575 0.575 200,000
17th Dec 2025 (Wed) 0.60 0.60 0.575 0.575 1,145,813
16th Dec 2025 (Tue) 0.60 0.625 0.60 0.60 1,779,255
15th Dec 2025 (Mon) 0.575 0.60 0.575 0.60 2,585,060
12th Dec 2025 (Fri) 0.625 0.625 0.575 0.575 2,214,855
11th Dec 2025 (Thu) 0.625 0.625 0.625 0.625 2,501,000
10th Dec 2025 (Wed) 0.625 0.625 0.60 0.625 1,616,945
9th Dec 2025 (Tue) 0.70 0.70 0.625 0.625 2,812,097
8th Dec 2025 (Mon) 0.725 0.725 0.675 0.675 1,524,174
FTSE 100 Latest
Value10,369.75
Change60.53