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
16th May 2025 (Fri) 0.725 0.75 0.725 0.75 2,851,000
15th May 2025 (Thu) 0.70 0.725 0.70 0.725 1,050,000
14th May 2025 (Wed) 0.75 0.75 0.675 0.70 6,485,789
13th May 2025 (Tue) 0.75 0.75 0.75 0.75 28,333
12th May 2025 (Mon) 0.75 0.75 0.75 0.75 280,633
9th May 2025 (Fri) 0.75 0.75 0.75 0.75 21,018
8th May 2025 (Thu) 0.75 0.75 0.75 0.75 126,036
7th May 2025 (Wed) 0.75 0.75 0.75 0.75 235,000
6th May 2025 (Tue) 0.775 0.775 0.75 0.75 805,421
5th May 2025 (Mon) 0.83 0.83 0.83 0.83 0
2nd May 2025 (Fri) 0.80 0.825 0.775 0.775 4,899,537
1st May 2025 (Thu) 0.775 0.775 0.775 0.775 9,040
30th Apr 2025 (Wed) 0.775 0.775 0.775 0.775 10,101
29th Apr 2025 (Tue) 0.725 0.775 0.725 0.775 4,110,119
28th Apr 2025 (Mon) 0.725 0.725 0.725 0.725 527,272
25th Apr 2025 (Fri) 0.775 0.775 0.725 0.725 3,256,810
24th Apr 2025 (Thu) 0.775 0.775 0.775 0.775 0
23rd Apr 2025 (Wed) 0.775 0.775 0.775 0.775 254,434
22nd Apr 2025 (Tue) 0.775 0.86 0.775 0.775 8,394,775
21st Apr 2025 (Mon) 0.775 0.775 0.775 0.775 0
18th Apr 2025 (Fri) 0.775 0.775 0.775 0.775 0
17th Apr 2025 (Thu) 0.75 0.775 0.75 0.775 5,610,744
16th Apr 2025 (Wed) 0.725 0.725 0.725 0.725 311,226
15th Apr 2025 (Tue) 0.675 0.725 0.675 0.725 520,430
14th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 885,621
11th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 594,233
10th Apr 2025 (Thu) 0.675 0.675 0.675 0.675 1,552,991
9th Apr 2025 (Wed) 0.675 0.675 0.675 0.675 0
8th Apr 2025 (Tue) 0.675 0.675 0.675 0.675 0
7th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 203,436
4th Apr 2025 (Fri) 0.675 0.675 0.675 0.675 49,572
3rd Apr 2025 (Thu) 0.675 0.675 0.675 0.675 48,448
2nd Apr 2025 (Wed) 0.675 0.675 0.675 0.675 1,435,922
1st Apr 2025 (Tue) 0.675 0.675 0.675 0.675 154,014
31st Mar 2025 (Mon) 0.675 0.675 0.675 0.675 112,172
28th Mar 2025 (Fri) 0.675 0.675 0.675 0.675 1,147,144
27th Mar 2025 (Thu) 0.675 0.675 0.675 0.675 150,148
26th Mar 2025 (Wed) 0.675 0.675 0.675 0.675 2,199,118
25th Mar 2025 (Tue) 0.675 0.675 0.675 0.675 8,563,415
24th Mar 2025 (Mon) 0.675 0.675 0.675 0.675 437,148
21st Mar 2025 (Fri) 0.675 0.675 0.675 0.675 271,338
20th Mar 2025 (Thu) 0.75 0.75 0.675 0.675 6,767,495
19th Mar 2025 (Wed) 0.75 0.75 0.75 0.75 143,123
FTSE 100 Latest
Value8,684.56
Change0.00