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
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
7th Feb 2025 (Fri) 0.75 0.775 0.75 0.75 2,232,058
6th Feb 2025 (Thu) 0.75 0.75 0.75 0.75 331,574
5th Feb 2025 (Wed) 0.75 0.75 0.75 0.75 1,500,000
4th Feb 2025 (Tue) 0.725 0.725 0.675 0.725 6,479,830
3rd Feb 2025 (Mon) 0.75 0.75 0.725 0.725 5,489,036
31st Jan 2025 (Fri) 0.775 0.775 0.725 0.75 5,650,000
30th Jan 2025 (Thu) 0.775 0.775 0.775 0.775 0
29th Jan 2025 (Wed) 0.775 0.775 0.775 0.775 1,941,526
28th Jan 2025 (Tue) 0.825 0.825 0.775 0.775 1,182,011
27th Jan 2025 (Mon) 0.825 0.825 0.825 0.825 1,173,360
24th Jan 2025 (Fri) 0.85 0.85 0.825 0.825 580,031
23rd Jan 2025 (Thu) 0.85 0.85 0.85 0.85 702,971
22nd Jan 2025 (Wed) 0.85 0.85 0.85 0.85 946,546
21st Jan 2025 (Tue) 0.85 0.85 0.85 0.85 124,167
20th Jan 2025 (Mon) 0.85 0.85 0.85 0.85 958,698
17th Jan 2025 (Fri) 0.85 0.85 0.85 0.85 995
16th Jan 2025 (Thu) 0.85 0.85 0.85 0.85 139,661
15th Jan 2025 (Wed) 0.85 0.85 0.85 0.85 216,637
14th Jan 2025 (Tue) 0.85 0.85 0.85 0.85 76,195
13th Jan 2025 (Mon) 0.85 0.85 0.85 0.85 690,700
10th Jan 2025 (Fri) 0.85 0.85 0.85 0.85 995
9th Jan 2025 (Thu) 0.85 0.85 0.85 0.85 165,235
8th Jan 2025 (Wed) 0.85 0.85 0.85 0.85 2,100
7th Jan 2025 (Tue) 0.85 0.85 0.85 0.85 0
6th Jan 2025 (Mon) 0.85 0.85 0.85 0.85 23,098
3rd Jan 2025 (Fri) 0.85 0.85 0.85 0.85 0
FTSE 100 Latest
Value8,874.36
Change64.62