Kavango Resources (KAV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kavango Resources

Date Open High Low Close* Volume
24/12/2025 0.68p 0.70p 0.68p 0.68p 39104
23/12/2025 0.68p 0.70p 0.65p 0.68p 4141931
22/12/2025 0.60p 0.70p 0.55p 0.68p 7117895
19/12/2025 0.58p 0.60p 0.57p 0.60p 1684161
18/12/2025 0.58p 0.59p 0.55p 0.58p 200000
17/12/2025 0.60p 0.65p 0.56p 0.58p 1145813
16/12/2025 0.60p 0.65p 0.58p 0.60p 1779255
15/12/2025 0.58p 0.65p 0.55p 0.60p 2585060
12/12/2025 0.63p 0.65p 0.57p 0.58p 2214855
11/12/2025 0.63p 0.65p 0.61p 0.63p 2501000
10/12/2025 0.63p 0.64p 0.57p 0.63p 1616945
09/12/2025 0.70p 0.70p 0.56p 0.63p 2812097
08/12/2025 0.73p 0.73p 0.65p 0.68p 1524174
05/12/2025 0.73p 0.75p 0.67p 0.73p 623272
04/12/2025 0.73p 0.73p 0.65p 0.73p 1563319
03/12/2025 0.73p 0.73p 0.70p 0.73p 72572
02/12/2025 0.73p 0.75p 0.70p 0.73p 14687
01/12/2025 0.75p 0.75p 0.65p 0.73p 1028616
28/11/2025 0.75p 0.75p 0.70p 0.75p 744775
27/11/2025 0.78p 0.78p 0.71p 0.75p 465579
26/11/2025 0.78p 0.78p 0.74p 0.78p 97035
25/11/2025 0.78p 0.80p 0.78p 0.78p 270
24/11/2025 0.78p 0.78p 0.78p 0.78p 0
21/11/2025 0.78p 0.80p 0.75p 0.78p 10497
20/11/2025 0.78p 0.78p 0.73p 0.78p 1589271
19/11/2025 0.78p 0.80p 0.78p 0.78p 622
18/11/2025 0.78p 0.80p 0.76p 0.78p 1263231
17/11/2025 0.78p 0.78p 0.76p 0.78p 412327
14/11/2025 0.78p 0.78p 0.76p 0.78p 47620
13/11/2025 0.78p 0.79p 0.76p 0.78p 3916082
12/11/2025 0.78p 0.80p 0.78p 0.78p 13244
11/11/2025 0.78p 0.78p 0.75p 0.78p 4552
10/11/2025 0.78p 0.80p 0.75p 0.78p 864720
07/11/2025 0.80p 0.85p 0.75p 0.78p 5524827
06/11/2025 0.80p 0.80p 0.76p 0.80p 5916306
05/11/2025 0.83p 0.83p 0.75p 0.80p 1381746
04/11/2025 0.83p 0.85p 0.78p 0.83p 137686
03/11/2025 0.83p 0.85p 0.80p 0.83p 1548283
31/10/2025 0.83p 0.85p 0.80p 0.83p 260122
30/10/2025 0.85p 0.90p 0.80p 0.83p 3077242
29/10/2025 0.85p 0.90p 0.80p 0.85p 2005519
28/10/2025 0.85p 0.90p 0.80p 0.85p 1173413
27/10/2025 0.83p 0.90p 0.80p 0.85p 2771259
24/10/2025 0.88p 0.90p 0.81p 0.83p 5901093
23/10/2025 0.90p 0.95p 0.88p 0.88p 464769
22/10/2025 1.00p 1.00p 0.81p 0.90p 9626028
21/10/2025 1.03p 1.05p 1.00p 1.00p 2454506
20/10/2025 1.05p 1.10p 1.02p 1.03p 2043970
17/10/2025 1.03p 1.04p 1.01p 1.03p 1642575
16/10/2025 1.03p 1.05p 1.00p 1.03p 53524
15/10/2025 1.03p 1.05p 0.96p 1.03p 5821534
14/10/2025 1.03p 1.05p 1.00p 1.03p 1414643
13/10/2025 1.03p 1.04p 1.00p 1.03p 2060355
10/10/2025 1.03p 1.06p 1.00p 1.03p 676374
09/10/2025 1.03p 1.05p 1.00p 1.03p 158646
08/10/2025 1.05p 1.10p 1.00p 1.03p 2940793
07/10/2025 1.05p 1.05p 1.01p 1.05p 205627
06/10/2025 1.05p 1.05p 1.00p 1.05p 496989
03/10/2025 1.05p 1.05p 1.01p 1.05p 36226
02/10/2025 1.05p 1.10p 1.01p 1.05p 820951
01/10/2025 1.05p 1.10p 1.01p 1.05p 2295628
30/09/2025 1.05p 1.10p 1.03p 1.05p 122841
29/09/2025 1.05p 1.10p 1.00p 1.05p 5651704
26/09/2025 1.05p 1.10p 1.00p 1.05p 1797174
25/09/2025 1.05p 1.10p 1.02p 1.05p 3597539
24/09/2025 1.00p 1.07p 1.00p 1.05p 4548144
23/09/2025 1.03p 1.05p 0.97p 1.00p 5222811
22/09/2025 1.05p 1.10p 0.96p 1.03p 2024250
19/09/2025 1.00p 1.05p 1.00p 1.00p 517429
18/09/2025 1.00p 1.05p 0.95p 1.00p 452224
17/09/2025 1.00p 1.02p 0.95p 1.00p 5866512
16/09/2025 1.03p 1.03p 1.00p 1.00p 903638
15/09/2025 1.03p 1.05p 0.95p 1.00p 1117958
12/09/2025 1.03p 1.05p 1.01p 1.03p 312426
11/09/2025 1.08p 1.08p 1.03p 1.03p 300239
10/09/2025 1.08p 1.15p 1.00p 1.03p 3814557
09/09/2025 1.03p 1.05p 1.01p 1.03p 348265
08/09/2025 1.03p 1.05p 1.01p 1.03p 2413039
05/09/2025 1.08p 1.08p 0.98p 1.03p 5914789
04/09/2025 1.15p 1.15p 1.05p 1.08p 1010000
03/09/2025 1.05p 1.20p 1.05p 1.15p 1308146
02/09/2025 1.05p 1.10p 1.03p 1.05p 121698
01/09/2025 1.05p 1.05p 1.00p 1.05p 1713539
29/08/2025 1.05p 1.10p 1.00p 1.05p 38700
28/08/2025 1.05p 1.10p 1.00p 1.05p 125595
27/08/2025 1.05p 1.10p 1.00p 1.05p 1148985
26/08/2025 1.05p 1.10p 1.00p 1.05p 217262
22/08/2025 1.05p 1.10p 1.04p 1.05p 793249
21/08/2025 1.05p 1.10p 1.00p 1.05p 1744643
20/08/2025 1.05p 1.10p 1.00p 1.05p 526246
19/08/2025 1.08p 1.09p 1.00p 1.05p 563517
18/08/2025 1.08p 1.12p 1.05p 1.08p 944612
15/08/2025 1.08p 1.15p 1.00p 1.08p 470112
14/08/2025 1.08p 1.11p 1.01p 1.08p 611322
13/08/2025 1.08p 1.15p 1.00p 1.08p 3702588
12/08/2025 1.08p 1.15p 1.03p 1.08p 2272139
11/08/2025 1.08p 1.12p 1.01p 1.08p 1300618
08/08/2025 1.08p 1.15p 1.00p 1.08p 1042083
07/08/2025 1.08p 1.15p 1.06p 1.08p 1056964
06/08/2025 1.08p 1.15p 1.04p 1.08p 1007597
05/08/2025 1.05p 1.15p 1.04p 1.08p 2221152
04/08/2025 1.10p 1.15p 1.04p 1.05p 1218448
01/08/2025 1.08p 1.15p 1.01p 1.10p 1446934
31/07/2025 1.13p 1.13p 1.02p 1.08p 964602
30/07/2025 1.15p 1.20p 1.06p 1.13p 2557789
29/07/2025 1.18p 1.25p 1.10p 1.20p 788474
28/07/2025 1.18p 1.25p 1.18p 1.18p 304358
25/07/2025 1.18p 1.25p 1.10p 1.18p 501433
24/07/2025 1.20p 1.25p 1.16p 1.18p 519931
23/07/2025 1.20p 1.20p 1.20p 1.20p 625000
22/07/2025 1.18p 1.25p 1.15p 1.20p 2086029
21/07/2025 1.18p 1.25p 1.10p 1.18p 1802196
18/07/2025 1.18p 1.25p 1.10p 1.18p 7157452
17/07/2025 1.10p 1.15p 1.06p 1.10p 689247
16/07/2025 1.10p 1.13p 1.08p 1.10p 340112
15/07/2025 1.10p 1.15p 1.08p 1.10p 891173
14/07/2025 1.10p 1.15p 1.10p 1.10p 643834
11/07/2025 1.10p 1.15p 1.10p 1.10p 2716502
10/07/2025 1.05p 1.15p 1.03p 1.10p 7121461
09/07/2025 1.05p 1.10p 1.05p 1.05p 312752
08/07/2025 1.15p 1.15p 1.00p 1.05p 2753083
07/07/2025 1.15p 1.15p 1.10p 1.13p 2153839
04/07/2025 1.13p 1.15p 1.10p 1.13p 2050236
03/07/2025 1.13p 1.13p 1.10p 1.13p 1134919
02/07/2025 1.13p 1.15p 1.11p 1.13p 1734016
01/07/2025 1.13p 1.18p 1.10p 1.13p 7161511
30/06/2025 1.10p 1.15p 1.08p 1.10p 4306229
27/06/2025 1.08p 1.15p 1.05p 1.10p 9885441
26/06/2025 1.00p 1.10p 0.96p 1.03p 6276710
25/06/2025 0.95p 1.10p 0.94p 1.00p 1769186
24/06/2025 0.93p 1.00p 0.91p 0.95p 10821629
23/06/2025 0.90p 0.90p 0.85p 0.88p 1753928
20/06/2025 0.88p 0.95p 0.88p 0.88p 495296
19/06/2025 0.90p 0.90p 0.83p 0.88p 0
18/06/2025 0.90p 0.95p 0.86p 0.88p 260415
17/06/2025 0.88p 0.94p 0.84p 0.88p 2016822
16/06/2025 0.85p 0.90p 0.80p 0.85p 587092
13/06/2025 0.85p 0.87p 0.84p 0.85p 1076866
12/06/2025 0.85p 0.90p 0.85p 0.85p 302553
11/06/2025 0.85p 0.90p 0.83p 0.85p 134998
10/06/2025 0.85p 0.90p 0.80p 0.85p 3499985
09/06/2025 0.85p 0.90p 0.83p 0.85p 2606293
06/06/2025 0.85p 0.88p 0.80p 0.85p 1279500
05/06/2025 0.85p 0.90p 0.82p 0.85p 292477
04/06/2025 0.85p 0.86p 0.82p 0.85p 454870
03/06/2025 0.88p 0.92p 0.85p 0.85p 3145000
02/06/2025 0.88p 0.92p 0.80p 0.88p 216985
30/05/2025 0.88p 0.95p 0.86p 0.88p 103480
29/05/2025 0.93p 0.93p 0.85p 0.88p 973348
28/05/2025 0.93p 0.93p 0.90p 0.93p 753958
27/05/2025 0.93p 0.95p 0.92p 0.93p 327358
23/05/2025 0.90p 0.95p 0.90p 0.93p 5189044
22/05/2025 0.78p 0.93p 0.78p 0.90p 10491155
21/05/2025 0.78p 0.82p 0.75p 0.78p 3526148
20/05/2025 0.78p 0.80p 0.73p 0.79p 6362191
19/05/2025 0.73p 0.80p 0.73p 0.78p 8263175
16/05/2025 0.73p 0.79p 0.71p 0.75p 2851000
15/05/2025 0.70p 0.73p 0.70p 0.73p 1050000
14/05/2025 0.75p 0.79p 0.65p 0.70p 3485789
13/05/2025 0.75p 0.80p 0.71p 0.75p 28333
12/05/2025 0.75p 0.80p 0.70p 0.75p 280633
09/05/2025 0.75p 0.80p 0.74p 0.75p 21018
08/05/2025 0.75p 0.75p 0.74p 0.75p 126036
07/05/2025 0.75p 0.75p 0.71p 0.75p 235000
06/05/2025 0.78p 0.78p 0.71p 0.75p 805421
02/05/2025 0.80p 0.85p 0.77p 0.78p 4899537
01/05/2025 0.78p 0.78p 0.75p 0.78p 9040
30/04/2025 0.78p 0.80p 0.75p 0.78p 10101
29/04/2025 0.73p 0.80p 0.70p 0.78p 2240119
28/04/2025 0.73p 0.73p 0.70p 0.73p 527272
25/04/2025 0.78p 0.80p 0.73p 0.73p 2256810
24/04/2025 0.78p 0.78p 0.78p 0.78p 0
23/04/2025 0.78p 0.78p 0.75p 0.78p 254434
22/04/2025 0.78p 0.86p 0.75p 0.78p 8394775
17/04/2025 0.75p 0.80p 0.70p 0.78p 5610744
16/04/2025 0.73p 0.78p 0.73p 0.73p 311226
15/04/2025 0.68p 0.73p 0.68p 0.73p 520430
14/04/2025 0.68p 0.70p 0.68p 0.68p 885621
11/04/2025 0.68p 0.70p 0.67p 0.68p 594233
10/04/2025 0.68p 0.68p 0.65p 0.68p 1552991
09/04/2025 0.68p 0.68p 0.68p 0.68p 0
08/04/2025 0.68p 0.68p 0.68p 0.68p 0
07/04/2025 0.68p 0.70p 0.61p 0.68p 203436
04/04/2025 0.68p 0.70p 0.65p 0.68p 49572
03/04/2025 0.68p 0.70p 0.65p 0.68p 48448
02/04/2025 0.68p 0.70p 0.65p 0.68p 1435922
01/04/2025 0.68p 0.70p 0.65p 0.68p 154014
31/03/2025 0.68p 0.70p 0.65p 0.68p 112172
28/03/2025 0.68p 0.70p 0.62p 0.68p 1147144
27/03/2025 0.68p 0.68p 0.65p 0.68p 150148
26/03/2025 0.68p 0.68p 0.68p 0.68p 146675
25/03/2025 0.68p 0.70p 0.65p 0.68p 6063415
24/03/2025 0.68p 0.70p 0.65p 0.68p 437148
21/03/2025 0.68p 0.70p 0.65p 0.68p 271338
20/03/2025 0.75p 0.75p 0.68p 0.68p 5767495
19/03/2025 0.75p 0.80p 0.74p 0.75p 143123
18/03/2025 0.75p 0.79p 0.73p 0.75p 715171
17/03/2025 0.65p 0.85p 0.65p 0.75p 15708531
14/03/2025 0.63p 0.65p 0.63p 0.63p 153
13/03/2025 0.63p 0.63p 0.60p 0.63p 517936

*Close Price adjusted for both dividends and splits