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
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
6th Apr 2026 (Mon) 0.725 0.725 0.725 0.725 0
3rd Apr 2026 (Fri) 0.725 0.725 0.725 0.725 0
2nd Apr 2026 (Thu) 0.725 0.725 0.725 0.725 113,352
1st Apr 2026 (Wed) 0.725 0.725 0.725 0.725 0
31st Mar 2026 (Tue) 0.725 0.725 0.725 0.725 138,767
30th Mar 2026 (Mon) 0.725 0.725 0.725 0.725 3,806,414
27th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 6,917,269
26th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 45,252
25th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 0
24th Mar 2026 (Tue) 0.725 0.755 0.725 0.725 13,086,358
23rd Mar 2026 (Mon) 0.775 0.725 0.725 0.725 2,231,189
20th Mar 2026 (Fri) 0.775 0.775 0.775 0.775 2,487
19th Mar 2026 (Thu) 0.80 0.825 0.775 0.775 3,965,815
18th Mar 2026 (Wed) 0.80 0.80 0.80 0.80 353,211
17th Mar 2026 (Tue) 0.85 0.85 0.775 0.80 2,145,970
16th Mar 2026 (Mon) 0.90 0.90 0.85 0.85 1,057,574
13th Mar 2026 (Fri) 0.90 0.90 0.90 0.90 1,018,002
FTSE 100 Latest
Value10,325.35
Change60.03