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
17th Apr 2026 (Fri) 0.925 0.925 0.925 0.925 930,667
16th Apr 2026 (Thu) 0.775 0.925 0.775 0.925 1,715,578
15th Apr 2026 (Wed) 0.775 0.775 0.775 0.775 380,001
14th Apr 2026 (Tue) 0.75 0.775 0.75 0.775 1,362,844
13th Apr 2026 (Mon) 0.75 0.75 0.75 0.75 2,117,888
10th Apr 2026 (Fri) 0.725 0.75 0.725 0.75 2,756,498
9th Apr 2026 (Thu) 0.725 0.725 0.725 0.725 1,946,459
8th Apr 2026 (Wed) 0.725 0.725 0.725 0.725 770,748
7th Apr 2026 (Tue) 0.725 0.725 0.725 0.725 6,842
6th Apr 2026 (Mon) 0.725 0.725 0.725 0.725 0
3rd Apr 2026 (Fri) 0.725 0.725 0.725 0.725 0
2nd Apr 2026 (Thu) 0.725 0.725 0.725 0.725 113,352
1st Apr 2026 (Wed) 0.725 0.725 0.725 0.725 0
31st Mar 2026 (Tue) 0.725 0.725 0.725 0.725 138,767
30th Mar 2026 (Mon) 0.725 0.725 0.725 0.725 3,806,414
27th Mar 2026 (Fri) 0.725 0.725 0.725 0.725 6,917,269
26th Mar 2026 (Thu) 0.725 0.725 0.725 0.725 45,252
25th Mar 2026 (Wed) 0.725 0.725 0.725 0.725 0
24th Mar 2026 (Tue) 0.725 0.755 0.725 0.725 13,086,358
23rd Mar 2026 (Mon) 0.775 0.725 0.725 0.725 2,231,189
20th Mar 2026 (Fri) 0.775 0.775 0.775 0.775 2,487
19th Mar 2026 (Thu) 0.80 0.825 0.775 0.775 3,965,815
18th Mar 2026 (Wed) 0.80 0.80 0.80 0.80 353,211
17th Mar 2026 (Tue) 0.85 0.85 0.775 0.80 2,145,970
16th Mar 2026 (Mon) 0.90 0.90 0.85 0.85 1,057,574
13th Mar 2026 (Fri) 0.90 0.90 0.90 0.90 1,018,002
12th Mar 2026 (Thu) 0.90 0.90 0.90 0.90 0
11th Mar 2026 (Wed) 0.90 0.90 0.90 0.90 33,123
10th Mar 2026 (Tue) 0.90 0.90 0.90 0.90 35,158
9th Mar 2026 (Mon) 0.90 0.90 0.90 0.90 513,179
6th Mar 2026 (Fri) 0.85 0.90 0.85 0.90 1,374,862
5th Mar 2026 (Thu) 0.75 0.75 0.75 0.75 207,037
4th Mar 2026 (Wed) 0.75 0.75 0.75 0.75 329,292
3rd Mar 2026 (Tue) 0.75 0.75 0.75 0.75 1,507,012
2nd Mar 2026 (Mon) 0.85 0.85 0.725 0.75 7,724,106
27th Feb 2026 (Fri) 0.875 0.875 0.875 0.875 2,637,675
26th Feb 2026 (Thu) 0.925 0.925 0.875 0.875 3,276,652
25th Feb 2026 (Wed) 0.95 0.95 0.925 0.925 2,482,692
24th Feb 2026 (Tue) 0.95 0.95 0.95 0.95 1,870,230
23rd Feb 2026 (Mon) 0.875 0.95 0.875 0.95 5,585,434
20th Feb 2026 (Fri) 0.85 0.875 0.85 0.875 1,849,005
FTSE 100 Latest
Value10,606.55
Change-61.08