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
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
17th Jul 2026 (Fri) 0.675 0.675 0.675 0.675 151,742
16th Jul 2026 (Thu) 0.675 0.675 0.675 0.675 1,206
15th Jul 2026 (Wed) 0.675 0.675 0.675 0.675 14,389
14th Jul 2026 (Tue) 0.70 0.70 0.675 0.675 150,004
13th Jul 2026 (Mon) 0.70 0.70 0.70 0.70 40,001
10th Jul 2026 (Fri) 0.70 0.70 0.70 0.70 1,500,000
9th Jul 2026 (Thu) 0.70 0.70 0.70 0.70 501,766
8th Jul 2026 (Wed) 0.70 0.70 0.70 0.70 109,727
7th Jul 2026 (Tue) 0.70 0.70 0.70 0.70 225,701
6th Jul 2026 (Mon) 0.70 0.70 0.70 0.70 202,279
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
FTSE 100 Latest
Value10,824.26
Change31.72