Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/10/2021 5.90p 5.90p 5.63p 5.65p 1270840
01/10/2021 5.90p 6.10p 5.80p 5.90p 847744
30/09/2021 5.80p 6.00p 5.80p 5.90p 405308
29/09/2021 5.85p 5.90p 5.70p 5.80p 675933
28/09/2021 5.90p 6.00p 5.81p 5.85p 2017931
27/09/2021 6.05p 6.20p 5.84p 5.90p 1757822
24/09/2021 6.05p 6.10p 5.88p 6.05p 2074285
23/09/2021 5.70p 6.10p 5.62p 6.05p 2886900
22/09/2021 5.80p 5.90p 5.63p 5.70p 2024883
21/09/2021 6.00p 6.30p 5.74p 5.80p 3679271
20/09/2021 5.40p 6.15p 5.40p 5.95p 13626202
17/09/2021 5.10p 5.38p 4.80p 5.30p 4615548
16/09/2021 4.55p 4.89p 4.52p 4.80p 2386156
15/09/2021 4.20p 4.69p 4.20p 4.55p 4431095
14/09/2021 3.85p 4.30p 3.73p 4.20p 5727367
13/09/2021 3.95p 4.08p 3.80p 3.85p 829725
10/09/2021 3.90p 4.08p 3.80p 3.95p 937350
09/09/2021 3.90p 3.94p 3.80p 3.90p 373997
08/09/2021 3.95p 3.98p 3.82p 3.90p 1180076
07/09/2021 3.90p 4.10p 3.80p 3.95p 549893
06/09/2021 4.05p 4.14p 3.90p 3.90p 1125852
03/09/2021 3.85p 4.20p 3.83p 4.05p 1956481
02/09/2021 4.05p 4.05p 3.83p 3.85p 506881
01/09/2021 4.10p 4.18p 3.73p 4.05p 3675370
31/08/2021 4.05p 4.20p 4.01p 4.15p 1162925
30/08/2021 4.20p 4.20p 3.81p 4.05p 4723518
27/08/2021 4.20p 4.20p 3.81p 4.05p 4234708
26/08/2021 4.35p 4.35p 4.11p 4.20p 714704
25/08/2021 4.20p 4.30p 4.12p 4.25p 511898
24/08/2021 4.30p 4.30p 4.10p 4.20p 915877
23/08/2021 4.15p 4.20p 3.57p 4.20p 4618000
20/08/2021 4.55p 4.60p 4.43p 4.45p 1048554
19/08/2021 4.60p 4.70p 4.50p 4.55p 1296887
18/08/2021 4.85p 4.85p 4.66p 4.75p 1792946
17/08/2021 4.60p 4.90p 4.43p 4.85p 2976195
16/08/2021 5.83p 5.89p 4.66p 4.95p 15416408
13/08/2021 5.55p 5.70p 5.46p 5.50p 584756
12/08/2021 5.50p 5.73p 5.45p 5.55p 3005049
11/08/2021 5.75p 5.85p 5.36p 5.50p 3589447
10/08/2021 5.80p 6.00p 5.70p 5.75p 1158577
09/08/2021 5.75p 5.95p 5.55p 5.80p 2432091
06/08/2021 5.80p 5.90p 5.51p 5.75p 3847605
05/08/2021 5.95p 6.00p 5.61p 5.70p 2989687
04/08/2021 6.08p 6.10p 5.78p 6.00p 915478
03/08/2021 6.10p 6.30p 5.75p 6.05p 1981803
02/08/2021 6.00p 6.25p 5.91p 6.00p 3492199
30/07/2021 6.15p 6.25p 5.76p 6.00p 1774740
29/07/2021 5.98p 6.20p 5.82p 6.15p 3899886
28/07/2021 6.15p 6.30p 5.93p 5.98p 1167435
27/07/2021 6.08p 6.45p 6.01p 6.15p 5565154
26/07/2021 5.88p 6.19p 5.76p 6.08p 2030156
23/07/2021 5.88p 6.00p 5.75p 5.88p 1381361
22/07/2021 6.00p 6.10p 5.71p 5.88p 2566438
21/07/2021 5.90p 6.20p 5.71p 6.00p 9705940
20/07/2021 5.35p 6.00p 5.20p 5.85p 3335988
19/07/2021 5.45p 5.55p 5.40p 5.50p 3125997
16/07/2021 5.63p 5.70p 5.40p 5.45p 1676021
15/07/2021 5.80p 5.90p 5.50p 5.63p 1685978
14/07/2021 5.90p 6.00p 5.80p 5.80p 1780032
13/07/2021 5.95p 6.00p 5.78p 5.90p 3002161
12/07/2021 5.75p 6.20p 5.75p 6.00p 5246028
09/07/2021 5.60p 5.80p 5.37p 5.75p 2892517
08/07/2021 5.90p 5.93p 5.24p 5.60p 5625879
07/07/2021 5.90p 6.00p 5.80p 5.80p 2090703
06/07/2021 6.00p 6.16p 5.70p 5.90p 4298745
05/07/2021 5.75p 6.20p 5.60p 6.00p 7197652
02/07/2021 5.90p 6.00p 5.70p 5.80p 1726494
01/07/2021 6.00p 6.05p 5.80p 5.90p 604753
30/06/2021 6.05p 6.10p 5.83p 6.00p 2746388
29/06/2021 6.20p 6.30p 6.00p 6.05p 1595671
28/06/2021 6.20p 6.50p 6.05p 6.20p 3875878
25/06/2021 5.95p 6.40p 5.90p 6.20p 3179576
24/06/2021 5.75p 6.00p 5.66p 5.95p 1746154
23/06/2021 5.90p 5.95p 5.66p 5.75p 2584560
22/06/2021 5.90p 6.20p 5.83p 5.95p 3121019
21/06/2021 5.55p 6.20p 5.55p 5.95p 3900237
18/06/2021 5.50p 5.70p 5.43p 5.55p 945685
17/06/2021 5.75p 5.90p 5.41p 5.50p 2579680
16/06/2021 5.90p 5.90p 5.42p 5.75p 4291575
15/06/2021 6.15p 6.40p 5.81p 5.90p 10031985
14/06/2021 5.80p 6.14p 5.70p 6.00p 9185024
11/06/2021 4.85p 6.00p 4.85p 5.60p 9101138
10/06/2021 4.60p 5.20p 4.60p 4.90p 5643532
09/06/2021 4.40p 4.49p 4.22p 4.40p 1206706
08/06/2021 4.60p 4.64p 4.30p 4.40p 2448331
07/06/2021 4.60p 4.70p 4.52p 4.60p 536784
04/06/2021 4.70p 4.71p 4.52p 4.60p 925739
03/06/2021 4.65p 4.85p 4.61p 4.70p 2706868
02/06/2021 4.70p 4.70p 4.42p 4.55p 3483762
01/06/2021 4.70p 4.75p 4.60p 4.70p 585492
31/05/2021 4.55p 4.70p 4.50p 4.60p 1768652
28/05/2021 4.55p 4.70p 4.50p 4.60p 1301553
27/05/2021 4.65p 4.66p 4.55p 4.55p 2239427
26/05/2021 4.45p 4.90p 4.45p 4.65p 5816708
25/05/2021 4.65p 4.75p 4.34p 4.45p 965570
24/05/2021 4.60p 4.78p 4.40p 4.65p 1682472
21/05/2021 4.35p 4.80p 4.35p 4.60p 4302825
20/05/2021 4.60p 4.62p 4.04p 4.35p 4421303
19/05/2021 4.45p 4.70p 4.40p 4.60p 3704822
18/05/2021 4.25p 4.65p 4.23p 4.45p 8055221
17/05/2021 4.25p 4.30p 3.90p 4.25p 3281039
14/05/2021 4.35p 4.50p 4.10p 4.25p 7451371
13/05/2021 4.10p 4.70p 4.00p 4.10p 6387481
12/05/2021 3.65p 4.00p 3.61p 3.95p 2349279
11/05/2021 4.00p 4.00p 3.61p 3.65p 2706320
10/05/2021 3.45p 4.05p 3.45p 3.95p 7568603
07/05/2021 3.25p 3.68p 3.22p 3.45p 2797481
06/05/2021 3.15p 3.35p 3.10p 3.25p 1296833
05/05/2021 3.10p 3.20p 2.93p 3.05p 2620311
04/05/2021 2.95p 3.10p 2.95p 3.10p 804167
03/05/2021 3.00p 3.02p 2.91p 2.95p 1141290
30/04/2021 3.00p 3.02p 2.91p 2.95p 1141290
29/04/2021 3.00p 3.02p 2.90p 3.00p 638722
28/04/2021 3.10p 3.10p 2.89p 3.00p 1147241
27/04/2021 3.15p 3.15p 3.10p 3.10p 389927
26/04/2021 3.15p 3.17p 3.10p 3.15p 499678
23/04/2021 3.15p 3.15p 3.10p 3.15p 555827
22/04/2021 3.25p 3.30p 3.10p 3.15p 1660117
21/04/2021 3.30p 3.34p 3.15p 3.25p 1252465
20/04/2021 3.35p 3.50p 3.20p 3.30p 5466081
19/04/2021 3.10p 3.15p 3.06p 3.10p 371233
16/04/2021 3.15p 3.18p 3.05p 3.10p 1549082
15/04/2021 3.10p 3.20p 3.02p 3.15p 2233550
14/04/2021 2.95p 3.20p 2.90p 3.10p 2713039
13/04/2021 2.95p 3.00p 2.90p 2.95p 727882
12/04/2021 3.10p 3.10p 3.00p 3.05p 690847
09/04/2021 3.10p 3.10p 3.00p 3.05p 453722
08/04/2021 2.80p 3.05p 2.80p 3.05p 1117512
07/04/2021 2.80p 2.85p 2.70p 2.80p 876156
06/04/2021 2.85p 2.90p 2.73p 2.80p 1933937
05/04/2021 2.90p 2.90p 2.80p 2.85p 851211
02/04/2021 2.90p 2.90p 2.80p 2.85p 851211
01/04/2021 2.90p 2.90p 2.80p 2.85p 851211
31/03/2021 2.95p 3.00p 2.85p 2.95p 904541
30/03/2021 2.95p 3.00p 2.90p 2.95p 655097
29/03/2021 2.95p 3.00p 2.90p 2.95p 979393
26/03/2021 2.95p 3.05p 2.92p 2.95p 707510
25/03/2021 3.05p 3.13p 2.90p 2.95p 1283772
24/03/2021 3.20p 3.20p 3.00p 3.10p 804049
23/03/2021 3.40p 3.40p 3.14p 3.20p 561975
22/03/2021 3.45p 3.58p 3.30p 3.40p 626283
19/03/2021 3.45p 3.59p 3.43p 3.45p 146136
18/03/2021 3.65p 3.70p 3.43p 3.45p 773252
17/03/2021 3.50p 3.65p 3.30p 3.65p 695984
16/03/2021 3.35p 3.39p 3.18p 3.25p 1445176
15/03/2021 3.20p 3.50p 3.07p 3.35p 1343464
12/03/2021 3.10p 3.38p 3.03p 3.20p 994270
11/03/2021 3.05p 3.10p 2.92p 3.10p 1591368
10/03/2021 3.15p 3.18p 3.10p 3.15p 86396
09/03/2021 3.20p 3.24p 3.10p 3.15p 753929
08/03/2021 3.20p 3.27p 3.13p 3.20p 406298
05/03/2021 3.25p 3.29p 3.13p 3.20p 494852
04/03/2021 3.35p 3.45p 3.10p 3.25p 1043958
03/03/2021 3.35p 3.40p 3.20p 3.35p 557977
02/03/2021 3.35p 3.40p 3.11p 3.35p 666617
01/03/2021 3.45p 3.54p 3.30p 3.40p 378554
26/02/2021 3.65p 3.68p 3.40p 3.45p 648568
25/02/2021 3.50p 3.80p 3.40p 3.65p 1587918
24/02/2021 3.65p 3.70p 3.30p 3.50p 1294634
23/02/2021 3.70p 3.75p 3.60p 3.65p 1525392
22/02/2021 3.70p 3.83p 3.62p 3.70p 2534145
19/02/2021 3.55p 3.90p 3.49p 3.75p 2243812
18/02/2021 3.35p 3.55p 3.29p 3.55p 461179
17/02/2021 3.40p 3.50p 3.21p 3.35p 1437002
16/02/2021 3.30p 3.50p 3.20p 3.40p 3464507
15/02/2021 3.15p 3.36p 3.13p 3.14p 1193946
12/02/2021 3.25p 3.29p 3.10p 3.15p 1417219
11/02/2021 3.40p 3.48p 3.20p 3.30p 869923
10/02/2021 3.20p 3.48p 3.20p 3.40p 1174030
09/02/2021 3.15p 3.37p 3.11p 3.30p 2387269
08/02/2021 2.75p 3.20p 2.75p 3.15p 3016425
05/02/2021 2.75p 2.87p 2.66p 2.75p 935156
04/02/2021 2.70p 2.83p 2.61p 2.75p 295626
03/02/2021 2.80p 2.80p 2.61p 2.70p 1022336
02/02/2021 2.75p 2.75p 2.60p 2.65p 1062444
01/02/2021 2.75p 2.78p 2.51p 2.75p 752033
29/01/2021 2.75p 2.75p 2.60p 2.65p 1355038
28/01/2021 2.75p 2.79p 2.60p 2.75p 927812
27/01/2021 2.85p 3.00p 2.70p 2.75p 740774
26/01/2021 2.85p 3.00p 2.73p 2.85p 405327
25/01/2021 2.95p 3.09p 2.81p 2.90p 1943968
22/01/2021 2.95p 3.05p 2.85p 2.95p 313319
21/01/2021 2.95p 2.98p 2.84p 2.90p 1305239
20/01/2021 3.10p 3.15p 2.93p 2.95p 1094461
19/01/2021 3.15p 3.20p 2.95p 3.10p 2012033
18/01/2021 2.95p 3.20p 2.92p 3.15p 2286432
15/01/2021 3.00p 3.07p 2.92p 2.95p 552403
14/01/2021 3.00p 3.08p 2.91p 3.00p 1070038
13/01/2021 2.95p 3.00p 2.90p 3.00p 877142
12/01/2021 2.95p 2.99p 2.90p 2.95p 1477572
11/01/2021 2.95p 3.00p 2.90p 2.95p 1493984
08/01/2021 3.05p 3.07p 2.90p 2.95p 4263141
07/01/2021 3.15p 3.24p 2.90p 3.24p 1665978
06/01/2021 2.80p 3.24p 2.80p 3.15p 5132589
05/01/2021 2.75p 2.88p 2.70p 2.80p 772728
04/01/2021 2.75p 3.00p 2.70p 2.75p 3623340
01/01/2021 2.90p 2.91p 2.70p 2.80p 1444286
31/12/2020 2.90p 2.91p 2.70p 2.80p 1444286
30/12/2020 2.90p 2.96p 2.80p 2.90p 258742
29/12/2020 2.90p 3.20p 2.67p 2.90p 3871179

*Close Price adjusted for both dividends and splits