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
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
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
FTSE 100 Latest
Value9,951.14
Change19.76