Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2020 2.65p 2.90p 2.64p 2.66p 839957
25/12/2020 2.65p 2.90p 2.64p 2.66p 839957
24/12/2020 2.65p 2.90p 2.64p 2.66p 839957
23/12/2020 2.60p 2.79p 2.51p 2.65p 394156
22/12/2020 2.60p 2.78p 2.53p 2.60p 979854
21/12/2020 2.70p 2.71p 2.52p 2.60p 977478
18/12/2020 2.80p 2.86p 2.70p 2.70p 208296
17/12/2020 2.80p 2.87p 2.70p 2.80p 454136
16/12/2020 2.75p 2.83p 2.60p 2.80p 251531
15/12/2020 2.80p 2.86p 2.60p 2.75p 321734
14/12/2020 2.65p 2.87p 2.65p 2.80p 1479122
11/12/2020 2.45p 2.74p 2.45p 2.65p 797188
10/12/2020 2.55p 2.64p 2.40p 2.45p 1965547
09/12/2020 2.55p 2.67p 2.43p 2.55p 4564510
08/12/2020 2.90p 2.90p 2.43p 2.60p 8618602
07/12/2020 2.85p 3.00p 2.80p 2.90p 2803191
04/12/2020 2.85p 2.90p 2.85p 2.85p 588455
03/12/2020 2.85p 3.04p 2.80p 2.85p 471100
02/12/2020 3.00p 3.00p 2.80p 2.85p 679713
01/12/2020 3.00p 3.05p 2.76p 3.00p 263043
30/11/2020 3.10p 3.15p 2.91p 3.05p 634984
27/11/2020 2.85p 3.03p 2.85p 3.00p 139336
26/11/2020 2.85p 2.88p 2.78p 2.85p 309610
25/11/2020 2.85p 2.97p 2.76p 2.85p 335481
24/11/2020 2.95p 2.95p 2.76p 2.85p 376738
23/11/2020 2.95p 2.98p 2.81p 2.95p 114413
20/11/2020 2.85p 3.07p 2.84p 2.95p 1536799
19/11/2020 2.90p 3.00p 2.73p 2.85p 826361
18/11/2020 2.90p 2.90p 2.86p 2.90p 379831
17/11/2020 2.85p 3.00p 2.85p 2.90p 484477
16/11/2020 2.85p 2.90p 2.85p 2.85p 483832
13/11/2020 2.85p 2.90p 2.85p 2.85p 320152
12/11/2020 2.90p 2.90p 2.80p 2.85p 347052
10/11/2020 2.85p 3.04p 2.85p 2.85p 1402633
09/11/2020 3.10p 3.20p 2.95p 2.95p 1473278
06/11/2020 3.00p 3.34p 3.00p 3.10p 886319
05/11/2020 3.00p 3.03p 2.97p 3.00p 52976
04/11/2020 3.00p 3.04p 2.96p 3.00p 223725
03/11/2020 2.85p 3.09p 2.85p 3.00p 404304
02/11/2020 2.85p 2.90p 2.80p 2.85p 286064
30/10/2020 2.95p 2.95p 2.84p 2.85p 937553
29/10/2020 2.95p 3.25p 2.86p 2.95p 1192865
28/10/2020 3.20p 3.20p 2.55p 2.95p 2196421
27/10/2020 3.45p 3.45p 3.16p 3.20p 675070
26/10/2020 3.05p 3.75p 3.00p 3.45p 3607327
23/10/2020 2.95p 3.20p 2.85p 3.00p 2989805
22/10/2020 2.85p 2.86p 2.72p 2.75p 534184
21/10/2020 2.60p 2.89p 2.60p 2.85p 1379861
20/10/2020 3.00p 3.00p 2.65p 2.65p 1067206
19/10/2020 3.00p 3.10p 2.90p 3.00p 3281531
16/10/2020 2.90p 3.20p 2.89p 3.00p 2602263
15/10/2020 2.65p 2.97p 2.65p 2.90p 1864924
14/10/2020 2.65p 2.75p 2.55p 2.65p 380086
13/10/2020 2.70p 2.89p 2.53p 2.65p 742857
12/10/2020 2.55p 2.88p 2.47p 2.70p 1318600
09/10/2020 2.55p 2.58p 2.44p 2.55p 66343
08/10/2020 2.60p 2.60p 2.41p 2.55p 607419
07/10/2020 2.60p 2.70p 2.43p 2.60p 382302
06/10/2020 2.60p 2.60p 2.43p 2.60p 108432
05/10/2020 2.60p 2.72p 2.43p 2.60p 199445
02/10/2020 2.60p 2.72p 2.43p 2.60p 151590
01/10/2020 2.70p 2.80p 2.50p 2.60p 740940
30/09/2020 2.50p 2.70p 2.50p 2.70p 637372
29/09/2020 2.40p 2.63p 2.30p 2.50p 984758
28/09/2020 2.60p 2.80p 2.26p 2.30p 1808995
25/09/2020 2.50p 2.80p 2.38p 2.60p 723277
24/09/2020 2.50p 2.55p 2.30p 2.50p 270534
23/09/2020 2.50p 2.57p 2.30p 2.50p 481914
22/09/2020 2.50p 2.58p 2.30p 2.50p 176658
21/09/2020 2.50p 2.58p 2.34p 2.50p 456931
18/09/2020 2.40p 2.49p 2.34p 2.40p 143446
17/09/2020 2.55p 2.58p 2.40p 2.40p 469643
16/09/2020 2.75p 2.78p 2.50p 2.55p 473658
15/09/2020 2.75p 2.79p 2.60p 2.75p 499746
14/09/2020 2.55p 2.89p 2.55p 2.75p 1442538
11/09/2020 2.50p 2.70p 2.40p 2.55p 3199883
10/09/2020 2.50p 2.50p 2.31p 2.50p 220638
09/09/2020 2.50p 2.56p 2.30p 2.50p 594721
08/09/2020 2.50p 3.00p 2.43p 2.50p 2207110
07/09/2020 2.35p 2.44p 2.22p 2.35p 303425
04/09/2020 2.35p 2.43p 2.20p 2.35p 380000
03/09/2020 2.35p 2.46p 2.21p 2.35p 166701
02/09/2020 2.30p 2.48p 2.20p 2.35p 350046
01/09/2020 2.30p 2.35p 2.15p 2.30p 420902
31/08/2020 2.15p 2.30p 2.00p 2.30p 288708
28/08/2020 2.15p 2.30p 2.00p 2.30p 288708
27/08/2020 2.15p 2.15p 2.15p 2.15p 0
26/08/2020 2.15p 2.27p 2.00p 2.15p 69877
25/08/2020 2.15p 2.27p 2.15p 2.15p 88144
24/08/2020 2.15p 2.27p 2.06p 2.15p 108853
21/08/2020 2.15p 2.27p 2.15p 2.15p 60000
20/08/2020 2.15p 2.27p 2.06p 2.15p 67509
19/08/2020 2.15p 2.15p 2.06p 2.15p 47397
18/08/2020 2.15p 2.15p 2.06p 2.15p 13979
17/08/2020 2.15p 2.27p 2.06p 2.15p 89700
14/08/2020 2.20p 2.20p 2.06p 2.15p 463851
13/08/2020 2.25p 2.28p 2.14p 2.20p 291637
12/08/2020 2.30p 2.40p 2.14p 2.25p 472559
11/08/2020 2.35p 2.35p 2.21p 2.35p 201626
10/08/2020 2.40p 2.51p 2.28p 2.35p 535662
07/08/2020 2.45p 2.50p 2.20p 2.40p 385651
06/08/2020 2.45p 2.90p 2.30p 2.45p 1425200
05/08/2020 1.95p 2.55p 1.95p 2.40p 1301819
04/08/2020 1.95p 2.10p 1.86p 1.95p 567136
03/08/2020 1.80p 2.48p 1.80p 1.95p 2888073
31/07/2020 1.70p 1.90p 1.70p 1.80p 600812
30/07/2020 1.65p 1.70p 1.61p 1.65p 527304
29/07/2020 1.65p 1.70p 1.65p 1.65p 285540
28/07/2020 1.65p 1.65p 1.61p 1.65p 13170
27/07/2020 1.65p 1.65p 1.60p 1.65p 717474
24/07/2020 1.65p 1.65p 1.65p 1.65p 204873
23/07/2020 1.50p 1.90p 1.50p 1.65p 2677685
22/07/2020 1.40p 1.60p 1.40p 1.50p 713368
21/07/2020 1.40p 1.40p 1.35p 1.40p 9013
20/07/2020 1.35p 1.50p 1.35p 1.40p 1213144
17/07/2020 1.35p 1.45p 1.26p 1.35p 474743
16/07/2020 1.30p 1.50p 1.30p 1.35p 876097
15/07/2020 1.15p 1.30p 1.13p 1.30p 875431
14/07/2020 1.10p 1.30p 1.05p 1.15p 1744037
13/07/2020 1.10p 1.10p 1.10p 1.10p 0
10/07/2020 1.10p 1.10p 1.10p 1.10p 0
09/07/2020 1.10p 1.18p 1.03p 1.10p 1176358
08/07/2020 1.10p 1.10p 1.08p 1.10p 186000
07/07/2020 1.10p 1.19p 1.10p 1.10p 350000
06/07/2020 1.10p 1.12p 1.06p 1.10p 100766
03/07/2020 1.10p 1.10p 1.10p 1.10p 0
02/07/2020 1.10p 1.20p 1.06p 1.10p 158255
01/07/2020 1.10p 1.10p 1.08p 1.10p 20000
30/06/2020 1.10p 1.38p 1.07p 1.10p 773041
29/06/2020 1.10p 1.20p 1.07p 1.10p 414589
26/06/2020 1.10p 1.17p 1.05p 1.10p 310000
25/06/2020 1.10p 1.16p 1.04p 1.10p 345409
24/06/2020 1.10p 1.10p 1.10p 1.10p 0
23/06/2020 1.10p 1.16p 1.10p 1.10p 81455
22/06/2020 1.10p 1.16p 1.04p 1.10p 573537
19/06/2020 1.10p 1.10p 1.10p 1.10p 0
18/06/2020 1.10p 1.18p 1.08p 1.10p 71231
17/06/2020 1.10p 1.18p 1.10p 1.10p 52765
16/06/2020 1.10p 1.18p 1.10p 1.10p 16017
15/06/2020 1.10p 1.18p 1.08p 1.10p 105034
11/06/2020 1.10p 1.19p 1.08p 1.10p 38594
10/06/2020 1.10p 1.19p 1.08p 1.10p 535412
09/06/2020 1.10p 1.19p 1.08p 1.10p 133369
08/06/2020 1.15p 1.30p 1.06p 1.10p 1238581
05/06/2020 1.15p 1.25p 1.08p 1.15p 767224
04/06/2020 1.10p 1.25p 1.03p 1.15p 884451
03/06/2020 1.25p 1.35p 1.00p 1.10p 3833476
02/06/2020 1.05p 1.06p 0.93p 1.05p 177261
01/06/2020 1.05p 1.06p 0.94p 1.05p 341842
29/05/2020 1.05p 1.08p 0.93p 1.05p 272500
28/05/2020 1.05p 1.06p 0.90p 1.05p 132054
27/05/2020 1.05p 1.07p 0.83p 1.05p 411644
26/05/2020 1.05p 1.08p 0.93p 1.05p 119186
25/05/2020 1.05p 1.05p 0.93p 1.05p 54675
22/05/2020 1.05p 1.05p 0.93p 1.05p 54675
21/05/2020 1.05p 1.05p 0.97p 1.05p 210000
20/05/2020 1.05p 1.19p 1.05p 1.05p 305000
19/05/2020 1.05p 1.05p 0.93p 1.05p 231183
18/05/2020 1.05p 1.10p 0.90p 1.05p 747304
15/05/2020 1.05p 1.05p 1.05p 1.05p 0
14/05/2020 1.05p 1.05p 1.05p 1.05p 0
13/05/2020 1.05p 1.16p 0.90p 1.05p 910253
12/05/2020 1.15p 1.15p 1.00p 1.05p 30000
11/05/2020 1.28p 1.35p 1.01p 1.15p 1165761
08/05/2020 1.38p 1.38p 1.25p 1.28p 150000
07/05/2020 1.38p 1.38p 1.25p 1.28p 150000
06/05/2020 1.38p 1.38p 1.29p 1.38p 46760
05/05/2020 1.45p 1.57p 1.30p 1.38p 997230
04/05/2020 1.43p 1.58p 1.32p 1.45p 365781
01/05/2020 1.43p 1.43p 1.32p 1.43p 18246
30/04/2020 0.95p 1.50p 0.95p 1.43p 1146758
29/04/2020 0.85p 1.24p 0.81p 0.95p 2291717
28/04/2020 0.85p 0.89p 0.85p 0.85p 331000
27/04/2020 0.85p 0.85p 0.71p 0.85p 259652
24/04/2020 0.85p 0.89p 0.70p 0.85p 897007
23/04/2020 0.80p 1.00p 0.70p 0.85p 3272711
22/04/2020 0.75p 0.85p 0.51p 0.63p 2503191
21/04/2020 0.75p 0.85p 0.75p 0.75p 58823
20/04/2020 0.75p 0.85p 0.63p 0.75p 299759
17/04/2020 0.75p 0.90p 0.63p 0.75p 131659
16/04/2020 0.75p 0.75p 0.63p 0.75p 52914
15/04/2020 0.80p 0.90p 0.51p 0.75p 1587944
14/04/2020 0.85p 0.85p 0.50p 0.85p 301988
13/04/2020 0.85p 0.85p 0.83p 0.85p 43457
10/04/2020 0.85p 0.85p 0.83p 0.85p 43457
09/04/2020 0.85p 0.85p 0.83p 0.85p 43457
08/04/2020 0.85p 0.85p 0.83p 0.85p 50000
07/04/2020 0.85p 0.85p 0.83p 0.85p 12565
06/04/2020 0.85p 0.85p 0.85p 0.85p 0
03/04/2020 0.85p 0.85p 0.85p 0.85p 0
02/04/2020 0.85p 0.85p 0.84p 0.85p 222730
01/04/2020 0.85p 0.85p 0.73p 0.85p 325209
31/03/2020 0.85p 0.90p 0.75p 0.85p 558461
30/03/2020 0.90p 0.90p 0.70p 0.85p 382071
27/03/2020 0.90p 0.90p 0.82p 0.90p 15000
26/03/2020 0.90p 0.90p 0.82p 0.90p 270000
25/03/2020 0.75p 0.90p 0.70p 0.90p 30000
24/03/2020 0.75p 0.75p 0.71p 0.75p 34601
23/03/2020 0.85p 0.85p 0.70p 0.75p 258697
20/03/2020 0.85p 0.85p 0.80p 0.85p 58630

*Close Price adjusted for both dividends and splits