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
9th Oct 2026 (Fri) 0.675 0.675 0.675 0.675 100,000
8th Oct 2026 (Thu) 0.675 0.675 0.675 0.675 1,089,460
7th Oct 2026 (Wed) 0.675 0.675 0.675 0.675 183,987
6th Oct 2026 (Tue) 0.675 0.675 0.675 0.675 0
5th Oct 2026 (Mon) 0.675 0.675 0.675 0.675 1,421
2nd Oct 2026 (Fri) 0.675 0.675 0.675 0.675 1,233,176
1st Oct 2026 (Thu) 0.675 0.675 0.675 0.675 24,625
30th Sep 2026 (Wed) 0.675 0.675 0.675 0.675 1,368,597
29th Sep 2026 (Tue) 0.675 0.675 0.675 0.675 35,886
28th Sep 2026 (Mon) 0.675 0.675 0.675 0.675 0
25th Sep 2026 (Fri) 0.675 0.675 0.675 0.675 233,283
24th Sep 2026 (Thu) 0.675 0.675 0.675 0.675 0
23rd Sep 2026 (Wed) 0.70 0.70 0.675 0.675 437,070
22nd Sep 2026 (Tue) 0.70 0.70 0.70 0.70 133
21st Sep 2026 (Mon) 0.70 0.70 0.70 0.70 57
18th Sep 2026 (Fri) 0.70 0.70 0.70 0.70 30
17th Sep 2026 (Thu) 0.70 0.70 0.70 0.70 10,000
16th Sep 2026 (Wed) 0.725 0.725 0.70 0.70 1,000,000
15th Sep 2026 (Tue) 0.725 0.725 0.725 0.725 8,080
14th Sep 2026 (Mon) 0.75 0.75 0.725 0.725 837,788
11th Sep 2026 (Fri) 0.70 0.66 0.66 0.66 2,839,772
10th Sep 2026 (Thu) 0.725 0.725 0.675 0.725 141,314
9th Sep 2026 (Wed) 0.725 0.725 0.725 0.725 895
8th Sep 2026 (Tue) 0.675 0.725 0.675 0.725 1,282,706
7th Sep 2026 (Mon) 0.65 0.675 0.65 0.675 2,487,052
4th Sep 2026 (Fri) 0.65 0.65 0.65 0.65 1,731
3rd Sep 2026 (Thu) 0.65 0.65 0.65 0.65 102,508
2nd Sep 2026 (Wed) 0.65 0.65 0.65 0.65 1,255,425
1st Sep 2026 (Tue) 0.65 0.65 0.65 0.65 352,845
31st Aug 2026 (Mon) 0.65 0.65 0.65 0.65 0
28th Aug 2026 (Fri) 0.65 0.65 0.65 0.65 73,129
27th Aug 2026 (Thu) 0.65 0.65 0.65 0.65 704,243
26th Aug 2026 (Wed) 0.65 0.65 0.65 0.65 754,133
25th Aug 2026 (Tue) 0.65 0.65 0.65 0.65 0
24th Aug 2026 (Mon) 0.65 0.71 0.65 0.65 124,883
21st Aug 2026 (Fri) 0.65 0.65 0.65 0.65 233,991
20th Aug 2026 (Thu) 0.65 0.65 0.65 0.65 155,745
19th Aug 2026 (Wed) 0.65 0.65 0.65 0.65 15,021
18th Aug 2026 (Tue) 0.65 0.65 0.65 0.65 506,146
17th Aug 2026 (Mon) 0.65 0.65 0.65 0.65 566,021
14th Aug 2026 (Fri) 0.65 0.65 0.65 0.65 41,740
13th Aug 2026 (Thu) 0.675 0.675 0.65 0.65 1,243,064
12th Aug 2026 (Wed) 0.70 0.70 0.675 0.675 2,865,841
11th Aug 2026 (Tue) 0.70 0.70 0.70 0.70 142,773
FTSE 100 Latest
Value10,552.05
Change110.45