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
3rd Jul 2026 (Fri) 0.70 0.70 0.70 0.70 452,590
2nd Jul 2026 (Thu) 0.725 0.725 0.70 0.70 4,705,611
1st Jul 2026 (Wed) 0.725 0.725 0.725 0.725 138,302
30th Jun 2026 (Tue) 0.725 0.725 0.725 0.725 146,248
29th Jun 2026 (Mon) 0.725 0.725 0.725 0.725 673
26th Jun 2026 (Fri) 0.725 0.725 0.725 0.725 1,469,453
25th Jun 2026 (Thu) 0.725 0.725 0.725 0.725 100,066
24th Jun 2026 (Wed) 0.80 0.80 0.725 0.725 259,519
23rd Jun 2026 (Tue) 0.80 0.80 0.80 0.80 38,338
22nd Jun 2026 (Mon) 0.825 0.825 0.80 0.80 170,717
19th Jun 2026 (Fri) 0.825 0.825 0.825 0.825 6
18th Jun 2026 (Thu) 0.825 0.825 0.825 0.825 1
17th Jun 2026 (Wed) 0.825 0.825 0.825 0.825 24,067
16th Jun 2026 (Tue) 0.825 0.825 0.825 0.825 57,244
15th Jun 2026 (Mon) 0.825 0.825 0.825 0.825 1,405
12th Jun 2026 (Fri) 0.825 0.825 0.825 0.825 65,636
11th Jun 2026 (Thu) 0.825 0.825 0.825 0.825 2,791
10th Jun 2026 (Wed) 0.825 0.825 0.825 0.825 370,124
9th Jun 2026 (Tue) 0.825 0.825 0.825 0.825 377,810
8th Jun 2026 (Mon) 0.825 0.825 0.825 0.825 253,709
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
FTSE 100 Latest
Value10,679.03
Change26.16