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
6th Nov 2026 (Fri) 0.60 0.60 0.60 0.60 10,569
5th Nov 2026 (Thu) 0.60 0.60 0.60 0.60 14,425
4th Nov 2026 (Wed) 0.625 0.625 0.60 0.60 1,159,354
3rd Nov 2026 (Tue) 0.65 0.65 0.625 0.625 0
2nd Nov 2026 (Mon) 0.65 0.65 0.65 0.65 559,671
30th Oct 2026 (Fri) 0.60 0.60 0.60 0.60 10
29th Oct 2026 (Thu) 0.625 0.625 0.60 0.60 751,310
28th Oct 2026 (Wed) 0.625 0.625 0.625 0.625 101,156
27th Oct 2026 (Tue) 0.625 0.625 0.625 0.625 796,019
26th Oct 2026 (Mon) 0.625 0.625 0.625 0.625 150,000
23rd Oct 2026 (Fri) 0.625 0.625 0.625 0.625 1,452,811
22nd Oct 2026 (Thu) 0.625 0.625 0.625 0.625 6
21st Oct 2026 (Wed) 0.625 0.625 0.625 0.625 3,370,599
20th Oct 2026 (Tue) 0.675 0.675 0.625 0.625 2,947,962
19th Oct 2026 (Mon) 0.675 0.675 0.675 0.675 4,220
16th Oct 2026 (Fri) 0.675 0.675 0.675 0.675 16,436,364
15th Oct 2026 (Thu) 0.675 0.675 0.675 0.675 800,000
14th Oct 2026 (Wed) 0.675 0.675 0.675 0.675 4
13th Oct 2026 (Tue) 0.675 0.675 0.675 0.675 192,815
12th Oct 2026 (Mon) 0.675 0.675 0.675 0.675 2
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
FTSE 100 Latest
Value10,673.94
Change-108.72