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
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
18th Mar 2025 (Tue) 0.75 0.75 0.75 0.75 715,171
17th Mar 2025 (Mon) 0.65 0.80 0.65 0.75 15,708,531
14th Mar 2025 (Fri) 0.625 0.625 0.625 0.625 153
13th Mar 2025 (Thu) 0.625 0.625 0.625 0.625 517,936
12th Mar 2025 (Wed) 0.625 0.625 0.625 0.625 310,260
11th Mar 2025 (Tue) 0.625 0.625 0.625 0.625 80,000
10th Mar 2025 (Mon) 0.625 0.625 0.625 0.625 48,465
7th Mar 2025 (Fri) 0.625 0.625 0.625 0.625 341,825
6th Mar 2025 (Thu) 0.625 0.625 0.625 0.625 37,771
5th Mar 2025 (Wed) 0.625 0.625 0.625 0.625 1,115,052
4th Mar 2025 (Tue) 0.625 0.625 0.625 0.625 223,857
3rd Mar 2025 (Mon) 0.625 0.625 0.625 0.625 154,287
28th Feb 2025 (Fri) 0.625 0.625 0.625 0.625 29,981
27th Feb 2025 (Thu) 0.65 0.65 0.625 0.625 1,516,732
26th Feb 2025 (Wed) 0.65 0.65 0.65 0.65 1,625,920
25th Feb 2025 (Tue) 0.65 0.65 0.65 0.65 400,000
24th Feb 2025 (Mon) 0.65 0.65 0.65 0.65 998,895
21st Feb 2025 (Fri) 0.725 0.725 0.65 0.65 1,895,062
20th Feb 2025 (Thu) 0.725 0.725 0.725 0.725 1,950,016
19th Feb 2025 (Wed) 0.725 0.725 0.725 0.725 18,842,768
18th Feb 2025 (Tue) 0.725 0.725 0.725 0.725 41,774
17th Feb 2025 (Mon) 0.75 0.75 0.725 0.725 1,500,311
14th Feb 2025 (Fri) 0.75 0.75 0.75 0.75 513,460
13th Feb 2025 (Thu) 0.75 0.75 0.75 0.75 580,321
12th Feb 2025 (Wed) 0.75 0.75 0.75 0.75 0
11th Feb 2025 (Tue) 0.75 0.75 0.75 0.75 525,165
10th Feb 2025 (Mon) 0.75 0.75 0.75 0.75 55,147
FTSE 100 Latest
Value7,679.48
Change-231.05