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
13th Jun 2025 (Fri) 0.85 0.85 0.85 0.85 1,076,866
12th Jun 2025 (Thu) 0.85 0.85 0.85 0.85 302,553
11th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 134,998
10th Jun 2025 (Tue) 0.85 0.85 0.85 0.85 3,499,985
9th Jun 2025 (Mon) 0.85 0.85 0.85 0.85 2,606,293
6th Jun 2025 (Fri) 0.85 0.85 0.85 0.85 1,279,500
5th Jun 2025 (Thu) 0.85 0.85 0.85 0.85 292,477
4th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 1,204,870
3rd Jun 2025 (Tue) 0.875 0.90 0.85 0.85 3,145,000
2nd Jun 2025 (Mon) 0.875 0.875 0.875 0.875 216,985
30th May 2025 (Fri) 0.875 0.875 0.875 0.875 103,480
29th May 2025 (Thu) 0.925 0.925 0.875 0.875 973,348
28th May 2025 (Wed) 0.925 0.925 0.925 0.925 753,958
27th May 2025 (Tue) 0.925 0.925 0.925 0.925 327,358
26th May 2025 (Mon) 0.948 0.948 0.948 0.948 0
23rd May 2025 (Fri) 0.90 0.925 0.90 0.925 5,189,044
22nd May 2025 (Thu) 0.775 0.90 0.775 0.90 10,491,155
21st May 2025 (Wed) 0.775 0.775 0.775 0.775 3,526,148
20th May 2025 (Tue) 0.775 0.785 0.775 0.785 7,362,191
19th May 2025 (Mon) 0.725 0.785 0.725 0.775 10,263,175
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
FTSE 100 Latest
Value8,850.63
Change-34.29