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
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
10th Aug 2026 (Mon) 0.70 0.70 0.70 0.70 137,123
7th Aug 2026 (Fri) 0.70 0.70 0.70 0.70 0
6th Aug 2026 (Thu) 0.725 0.725 0.70 0.70 326,251
5th Aug 2026 (Wed) 0.725 0.725 0.725 0.725 519,990
4th Aug 2026 (Tue) 0.725 0.725 0.725 0.725 236,766
3rd Aug 2026 (Mon) 0.725 0.725 0.725 0.725 1,320,021
31st Jul 2026 (Fri) 0.675 0.675 0.675 0.675 166,366
30th Jul 2026 (Thu) 0.675 0.675 0.675 0.675 1,100,000
29th Jul 2026 (Wed) 0.70 0.70 0.675 0.675 3,901,804
28th Jul 2026 (Tue) 0.70 0.70 0.70 0.70 350,003
27th Jul 2026 (Mon) 0.675 0.70 0.675 0.70 452,867
24th Jul 2026 (Fri) 0.675 0.675 0.675 0.675 0
23rd Jul 2026 (Thu) 0.675 0.675 0.675 0.675 388
22nd Jul 2026 (Wed) 0.675 0.675 0.675 0.675 3,517
21st Jul 2026 (Tue) 0.70 0.70 0.675 0.675 3,173,494
20th Jul 2026 (Mon) 0.675 0.70 0.675 0.70 3,053,391
FTSE 100 Latest
Value10,659.13
Change-157.01