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
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
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
FTSE 100 Latest
Value10,143.44
Change-6.61