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
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
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
FTSE 100 Latest
Value10,868.05
Change-29.22