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
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
5th Dec 2025 (Fri) 0.725 0.725 0.725 0.725 623,272
4th Dec 2025 (Thu) 0.725 0.725 0.725 0.725 4,363,319
3rd Dec 2025 (Wed) 0.725 0.725 0.725 0.725 72,572
2nd Dec 2025 (Tue) 0.725 0.725 0.725 0.725 14,687
1st Dec 2025 (Mon) 0.75 0.75 0.725 0.725 1,003,316
28th Nov 2025 (Fri) 0.75 0.75 0.75 0.75 744,775
27th Nov 2025 (Thu) 0.775 0.775 0.75 0.75 465,579
26th Nov 2025 (Wed) 0.775 0.775 0.775 0.775 97,035
25th Nov 2025 (Tue) 0.775 0.775 0.775 0.775 270
24th Nov 2025 (Mon) 0.775 0.775 0.775 0.775 0
21st Nov 2025 (Fri) 0.775 0.775 0.775 0.775 10,497
20th Nov 2025 (Thu) 0.775 0.775 0.775 0.775 1,589,271
19th Nov 2025 (Wed) 0.775 0.775 0.775 0.775 622
18th Nov 2025 (Tue) 0.775 0.775 0.775 0.775 1,263,231
17th Nov 2025 (Mon) 0.775 0.775 0.775 0.775 412,327
14th Nov 2025 (Fri) 0.775 0.775 0.775 0.775 47,620
13th Nov 2025 (Thu) 0.775 0.80 0.775 0.775 3,916,082
12th Nov 2025 (Wed) 0.775 0.775 0.775 0.775 13,244
11th Nov 2025 (Tue) 0.775 0.775 0.775 0.775 4,552
10th Nov 2025 (Mon) 0.775 0.775 0.775 0.775 864,720
7th Nov 2025 (Fri) 0.80 0.80 0.775 0.775 5,524,827
6th Nov 2025 (Thu) 0.80 0.80 0.775 0.80 7,590,220
5th Nov 2025 (Wed) 0.825 0.825 0.80 0.80 1,381,746
4th Nov 2025 (Tue) 0.825 0.825 0.825 0.825 137,686
3rd Nov 2025 (Mon) 0.825 0.825 0.825 0.825 1,548,283
31st Oct 2025 (Fri) 0.825 0.825 0.825 0.825 260,122
30th Oct 2025 (Thu) 0.85 0.85 0.825 0.825 3,077,242
29th Oct 2025 (Wed) 0.85 0.85 0.825 0.85 2,005,519
28th Oct 2025 (Tue) 0.85 0.85 0.85 0.85 1,173,413
27th Oct 2025 (Mon) 0.825 0.85 0.825 0.85 2,771,259
24th Oct 2025 (Fri) 0.875 0.875 0.825 0.825 5,901,093
23rd Oct 2025 (Thu) 0.90 0.90 0.875 0.875 464,769
22nd Oct 2025 (Wed) 1.00 0.95 0.825 0.90 9,626,028
21st Oct 2025 (Tue) 1.025 1.025 1.00 1.00 2,454,506
20th Oct 2025 (Mon) 1.05 1.05 1.025 1.025 2,909,436
17th Oct 2025 (Fri) 1.025 1.025 1.025 1.025 1,642,575
16th Oct 2025 (Thu) 1.025 1.025 1.025 1.025 53,524
15th Oct 2025 (Wed) 1.025 1.025 1.00 1.025 5,821,534
FTSE 100 Latest
Value9,767.79
Change118.76