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
5th Jun 2026 (Fri) 0.80 0.85 0.80 0.825 893,246
4th Jun 2026 (Thu) 0.80 0.80 0.80 0.80 387,888
3rd Jun 2026 (Wed) 0.80 0.80 0.80 0.80 148,881
2nd Jun 2026 (Tue) 0.80 0.80 0.80 0.80 445,628
1st Jun 2026 (Mon) 0.80 0.80 0.80 0.80 892,667
29th May 2026 (Fri) 0.80 0.80 0.80 0.80 78,101
28th May 2026 (Thu) 0.80 0.80 0.80 0.80 20,377
27th May 2026 (Wed) 0.80 0.80 0.80 0.80 919
26th May 2026 (Tue) 0.80 0.80 0.80 0.80 510,880
25th May 2026 (Mon) 0.80 0.80 0.80 0.80 0
22nd May 2026 (Fri) 0.80 0.80 0.80 0.80 486,197
21st May 2026 (Thu) 0.80 0.80 0.80 0.80 60,886
20th May 2026 (Wed) 0.80 0.80 0.80 0.80 518,696
19th May 2026 (Tue) 0.75 0.75 0.75 0.75 0
18th May 2026 (Mon) 0.825 0.825 0.75 0.75 1,144,844
15th May 2026 (Fri) 0.85 0.85 0.825 0.825 980,000
14th May 2026 (Thu) 0.85 0.85 0.85 0.85 6,164
13th May 2026 (Wed) 0.85 0.85 0.85 0.85 7,003
12th May 2026 (Tue) 0.85 0.85 0.85 0.85 76,582
11th May 2026 (Mon) 0.85 0.85 0.85 0.85 690,000
8th May 2026 (Fri) 0.85 0.85 0.85 0.85 0
7th May 2026 (Thu) 0.85 0.85 0.85 0.85 0
6th May 2026 (Wed) 0.85 0.85 0.85 0.85 943,107
5th May 2026 (Tue) 0.875 0.875 0.85 0.85 255,409
4th May 2026 (Mon) 0.875 0.875 0.875 0.875 0
1st May 2026 (Fri) 0.875 0.875 0.875 0.875 412,297
30th Apr 2026 (Thu) 0.875 0.875 0.875 0.875 5,250,000
29th Apr 2026 (Wed) 0.95 0.95 0.875 0.875 715,164
28th Apr 2026 (Tue) 0.95 0.95 0.95 0.95 158,397
27th Apr 2026 (Mon) 0.95 0.95 0.95 0.95 1,028,094
24th Apr 2026 (Fri) 0.925 0.95 0.925 0.95 1,022,266
23rd Apr 2026 (Thu) 0.925 0.925 0.925 0.925 148,410
22nd Apr 2026 (Wed) 0.925 0.925 0.925 0.925 2,122,133
21st Apr 2026 (Tue) 0.925 0.925 0.925 0.925 458,431
20th Apr 2026 (Mon) 0.925 0.925 0.925 0.925 9,866
17th Apr 2026 (Fri) 0.925 0.925 0.925 0.925 930,667
16th Apr 2026 (Thu) 0.775 0.925 0.775 0.925 1,715,578
15th Apr 2026 (Wed) 0.775 0.775 0.775 0.775 380,001
14th Apr 2026 (Tue) 0.75 0.775 0.75 0.775 1,362,844
13th Apr 2026 (Mon) 0.75 0.75 0.75 0.75 2,117,888
10th Apr 2026 (Fri) 0.725 0.75 0.725 0.75 2,756,498
9th Apr 2026 (Thu) 0.725 0.725 0.725 0.725 1,946,459
8th Apr 2026 (Wed) 0.725 0.725 0.725 0.725 770,748
7th Apr 2026 (Tue) 0.725 0.725 0.725 0.725 6,842
FTSE 100 Latest
Value10,368.05
Change7.73