Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits