Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/06/2019 4.05p 4.05p 3.61p 3.75p 276558
11/06/2019 4.05p 4.05p 3.70p 4.05p 90000
10/06/2019 3.95p 4.30p 3.80p 4.05p 843261
07/06/2019 3.85p 4.14p 3.66p 3.95p 1030299
06/06/2019 3.85p 3.85p 3.64p 3.85p 1112009
05/06/2019 4.75p 4.75p 3.62p 3.85p 1564629
04/06/2019 4.75p 4.75p 4.20p 4.35p 1351458
03/06/2019 3.85p 5.20p 3.85p 4.75p 3501014
31/05/2019 3.90p 4.09p 3.72p 3.85p 1066908
30/05/2019 3.70p 4.14p 3.70p 3.90p 1998302
29/05/2019 3.80p 3.81p 3.56p 3.70p 1330817
28/05/2019 4.10p 4.25p 3.71p 3.80p 1735379
24/05/2019 4.00p 4.37p 4.00p 4.10p 538543
23/05/2019 4.10p 4.10p 3.78p 4.00p 357371
22/05/2019 3.75p 4.33p 3.75p 4.10p 1079476
21/05/2019 3.95p 4.09p 3.50p 3.75p 1079996
20/05/2019 4.10p 4.61p 3.85p 3.95p 2362779
17/05/2019 3.50p 4.45p 3.30p 4.10p 1442297
16/05/2019 3.90p 4.22p 3.30p 3.50p 952739
15/05/2019 3.05p 3.79p 3.05p 3.70p 1726871
14/05/2019 3.20p 3.28p 2.93p 3.05p 319366
13/05/2019 3.25p 3.30p 2.96p 3.20p 953380
10/05/2019 3.25p 3.33p 2.81p 3.25p 443245
09/05/2019 3.15p 3.40p 3.15p 3.25p 393951
08/05/2019 3.00p 3.50p 3.00p 3.15p 587811
07/05/2019 3.35p 3.40p 2.75p 3.00p 1596418
03/05/2019 2.95p 3.69p 2.90p 3.35p 1867660
02/05/2019 3.10p 3.19p 2.80p 2.95p 355178
01/05/2019 3.25p 3.34p 2.80p 3.10p 623071
30/04/2019 2.95p 3.31p 2.45p 3.25p 1149902
29/04/2019 3.00p 3.00p 2.58p 2.95p 254976
26/04/2019 3.00p 3.00p 2.72p 3.00p 91755
25/04/2019 3.00p 3.00p 2.70p 3.00p 93379
24/04/2019 3.15p 3.16p 2.71p 3.00p 680000
23/04/2019 2.80p 3.15p 2.68p 3.15p 450000
18/04/2019 2.80p 2.80p 2.80p 2.80p 0
17/04/2019 2.80p 2.80p 2.69p 2.80p 100000
16/04/2019 3.10p 3.10p 2.50p 2.80p 244189
15/04/2019 3.05p 3.10p 2.60p 3.10p 251697
12/04/2019 3.10p 3.10p 2.60p 3.05p 342584
11/04/2019 3.20p 3.20p 2.60p 3.10p 229726
10/04/2019 3.10p 3.20p 2.79p 3.20p 100000
09/04/2019 3.15p 3.15p 2.50p 3.10p 561854
08/04/2019 3.15p 3.15p 3.15p 3.15p 714286
05/04/2019 3.15p 3.15p 2.81p 3.15p 123396
04/04/2019 3.25p 3.25p 3.10p 3.15p 16162
03/04/2019 3.10p 3.50p 2.80p 3.25p 391666
02/04/2019 3.05p 3.10p 2.60p 3.10p 550000
01/04/2019 3.00p 3.05p 2.52p 3.05p 524948
29/03/2019 2.88p 2.88p 2.56p 2.88p 210000
28/03/2019 2.93p 2.93p 2.55p 2.88p 363277
27/03/2019 2.98p 2.98p 2.58p 2.93p 1229186
26/03/2019 3.05p 3.05p 2.50p 2.98p 2338130
25/03/2019 2.93p 3.45p 2.51p 3.05p 1223020
22/03/2019 2.88p 2.93p 2.63p 2.93p 456069
21/03/2019 2.88p 2.88p 2.65p 2.88p 26799
20/03/2019 2.93p 2.93p 2.60p 2.88p 29282
19/03/2019 2.93p 2.93p 2.60p 2.93p 237036
18/03/2019 2.78p 2.93p 2.60p 2.93p 376402
15/03/2019 2.75p 2.75p 2.30p 2.53p 972847
14/03/2019 2.75p 2.75p 2.50p 2.63p 540000
13/03/2019 2.93p 2.93p 2.55p 2.75p 325000
12/03/2019 2.75p 2.95p 2.63p 2.93p 470186
11/03/2019 3.00p 3.00p 2.60p 2.80p 202818
08/03/2019 2.95p 3.00p 2.70p 3.00p 244347
07/03/2019 2.95p 2.96p 2.90p 2.95p 33985
06/03/2019 2.88p 3.20p 2.85p 2.95p 341371
05/03/2019 3.50p 3.50p 2.75p 2.88p 189898
04/03/2019 3.50p 3.70p 3.14p 3.63p 351878
01/03/2019 3.40p 3.90p 3.30p 3.50p 967955
28/02/2019 3.20p 3.40p 3.20p 3.40p 181722
27/02/2019 2.80p 3.41p 2.80p 3.20p 177413
26/02/2019 2.80p 2.80p 2.60p 2.80p 180000
25/02/2019 3.00p 3.00p 2.72p 2.80p 345714
22/02/2019 3.25p 3.25p 3.25p 3.25p 0
21/02/2019 3.25p 3.25p 3.00p 3.25p 142234
20/02/2019 3.38p 3.38p 3.00p 3.25p 61853
19/02/2019 3.38p 3.38p 3.00p 3.38p 303333
18/02/2019 3.38p 3.38p 2.93p 3.38p 388410
15/02/2019 3.38p 3.38p 2.95p 3.38p 247764
14/02/2019 3.33p 3.39p 2.90p 3.38p 238104
13/02/2019 3.20p 3.54p 3.04p 3.33p 351288
12/02/2019 3.63p 3.63p 3.01p 3.20p 398431
11/02/2019 3.55p 4.35p 3.36p 3.63p 2220162
08/02/2019 2.90p 3.80p 2.90p 3.55p 2151146
07/02/2019 2.90p 3.40p 2.40p 2.90p 872341
06/02/2019 2.85p 3.39p 2.50p 2.90p 671407
05/02/2019 2.10p 3.10p 2.10p 2.85p 288852
04/02/2019 2.10p 2.10p 2.10p 2.10p 0
01/02/2019 2.10p 2.40p 2.10p 2.10p 7836
31/01/2019 1.90p 2.15p 1.90p 2.10p 400000
30/01/2019 1.90p 1.90p 1.90p 1.90p 0
29/01/2019 1.90p 1.90p 1.90p 1.90p 0
28/01/2019 2.05p 2.30p 1.71p 1.90p 176304
25/01/2019 1.80p 1.80p 1.55p 1.75p 300000
24/01/2019 1.80p 1.80p 1.80p 1.80p 0
23/01/2019 1.80p 1.80p 1.80p 1.80p 0
22/01/2019 1.80p 1.80p 1.80p 1.80p 0
21/01/2019 1.80p 1.90p 1.80p 1.80p 12000
18/01/2019 1.80p 1.90p 1.80p 1.80p 10000
17/01/2019 1.90p 1.90p 1.60p 1.80p 60000
16/01/2019 1.75p 1.90p 1.75p 1.90p 335000
15/01/2019 1.75p 1.79p 1.75p 1.75p 7500
14/01/2019 1.75p 1.80p 1.75p 1.75p 12500
11/01/2019 1.75p 1.75p 1.75p 1.75p 0
10/01/2019 1.75p 1.85p 1.50p 1.75p 58397
09/01/2019 1.85p 1.85p 1.60p 1.75p 30000
08/01/2019 1.85p 1.85p 1.85p 1.85p 0
07/01/2019 1.85p 1.85p 1.85p 1.85p 0
04/01/2019 1.85p 1.85p 1.60p 1.85p 30000
03/01/2019 1.85p 1.85p 1.85p 1.85p 0
02/01/2019 1.85p 1.85p 1.85p 1.85p 0
31/12/2018 1.95p 1.95p 1.70p 1.85p 80000
28/12/2018 1.98p 1.98p 1.70p 1.95p 141123
27/12/2018 2.05p 2.05p 1.80p 1.98p 30000
24/12/2018 2.05p 2.25p 1.80p 2.05p 70000
21/12/2018 2.05p 2.05p 1.80p 2.05p 30000
20/12/2018 2.05p 2.05p 1.75p 2.05p 100000
19/12/2018 2.05p 2.05p 1.98p 2.05p 123878
18/12/2018 2.05p 2.05p 2.05p 2.05p 0
17/12/2018 2.05p 2.05p 2.05p 2.05p 0
14/12/2018 2.05p 2.05p 1.99p 2.05p 41042
13/12/2018 2.05p 2.05p 1.80p 2.05p 50000
12/12/2018 2.05p 2.05p 1.88p 2.05p 100000
11/12/2018 2.05p 2.05p 2.05p 2.05p 0
10/12/2018 2.03p 2.25p 1.88p 2.05p 339618
07/12/2018 2.00p 2.00p 1.75p 2.00p 325000
06/12/2018 2.00p 2.00p 1.76p 2.00p 50000
05/12/2018 2.08p 2.08p 1.74p 2.00p 531691
04/12/2018 2.09p 2.09p 2.08p 2.08p 0
03/12/2018 2.09p 2.09p 2.09p 2.09p 0
30/11/2018 2.20p 2.20p 2.00p 2.09p 50000
29/11/2018 2.20p 2.20p 2.10p 2.20p 47384
28/11/2018 2.20p 2.20p 2.20p 2.20p 0
27/11/2018 2.20p 2.20p 2.20p 2.20p 0
26/11/2018 2.20p 2.20p 2.20p 2.20p 0
23/11/2018 2.20p 2.20p 2.20p 2.20p 0
22/11/2018 2.20p 2.20p 2.20p 2.20p 0
21/11/2018 2.20p 2.20p 2.20p 2.20p 0
20/11/2018 2.20p 2.20p 2.20p 2.20p 0
19/11/2018 2.20p 2.20p 2.20p 2.20p 0
16/11/2018 2.20p 2.20p 2.20p 2.20p 0
15/11/2018 2.20p 2.20p 2.20p 2.20p 0
14/11/2018 2.20p 2.20p 2.00p 2.20p 30000
13/11/2018 2.20p 2.20p 2.00p 2.20p 1241
12/11/2018 2.20p 2.20p 2.20p 2.20p 0
09/11/2018 2.20p 2.20p 2.20p 2.20p 2054689
08/11/2018 2.20p 2.22p 2.20p 2.20p 50000
07/11/2018 2.20p 2.20p 2.20p 2.20p 0
06/11/2018 2.20p 2.20p 2.20p 2.20p 0
05/11/2018 2.20p 2.20p 2.20p 2.20p 0
02/11/2018 2.20p 2.20p 1.92p 2.20p 75000
01/11/2018 2.20p 2.20p 2.00p 2.20p 50000
31/10/2018 2.25p 2.25p 2.00p 2.20p 200000
30/10/2018 2.25p 2.34p 2.03p 2.25p 158523
29/10/2018 2.25p 2.25p 2.25p 2.25p 0
26/10/2018 2.25p 2.25p 2.25p 2.25p 900000
25/10/2018 2.25p 2.25p 2.25p 2.25p 0
24/10/2018 2.25p 2.35p 2.08p 2.25p 415000
23/10/2018 2.30p 2.40p 2.24p 2.25p 293757
22/10/2018 2.25p 2.50p 2.25p 2.30p 193766
19/10/2018 2.25p 2.40p 2.25p 2.25p 21458
18/10/2018 2.25p 2.25p 2.25p 2.25p 0
17/10/2018 2.25p 2.43p 2.18p 2.25p 250000
16/10/2018 2.25p 2.25p 2.14p 2.25p 203131
15/10/2018 2.25p 2.25p 2.14p 2.25p 16263
12/10/2018 2.25p 2.44p 2.10p 2.25p 127500
11/10/2018 2.13p 2.25p 2.00p 2.25p 346298
10/10/2018 2.25p 2.29p 2.01p 2.25p 326711
09/10/2018 2.25p 2.31p 2.25p 2.25p 314835
08/10/2018 2.48p 2.48p 2.25p 2.25p 100000
05/10/2018 2.48p 2.48p 2.28p 2.48p 75000
04/10/2018 2.48p 2.56p 2.28p 2.48p 172383
03/10/2018 2.48p 2.59p 2.29p 2.48p 270000
02/10/2018 2.55p 2.55p 2.40p 2.48p 150185
01/10/2018 2.55p 2.55p 2.40p 2.55p 331151
28/09/2018 2.60p 2.60p 2.40p 2.55p 235524
27/09/2018 2.68p 2.68p 2.45p 2.60p 50000
26/09/2018 2.65p 2.68p 2.51p 2.68p 204077
25/09/2018 2.65p 2.65p 2.65p 2.65p 0
24/09/2018 2.65p 2.65p 2.65p 2.65p 0
21/09/2018 2.65p 2.65p 2.65p 2.65p 0
20/09/2018 2.70p 2.70p 2.63p 2.65p 17372
19/09/2018 2.58p 2.70p 2.58p 2.70p 176048
18/09/2018 2.55p 2.60p 2.55p 2.58p 35000
17/09/2018 2.63p 2.63p 2.40p 2.55p 150000
14/09/2018 2.75p 2.75p 2.50p 2.63p 247852
13/09/2018 2.38p 2.75p 2.35p 2.75p 1137410
12/09/2018 2.38p 2.38p 2.38p 2.38p 0
11/09/2018 2.50p 2.50p 2.33p 2.38p 20000
10/09/2018 2.38p 2.38p 2.30p 2.38p 156268
07/09/2018 2.50p 2.50p 2.15p 2.38p 90845
06/09/2018 2.38p 2.50p 2.30p 2.38p 571021
05/09/2018 2.38p 2.38p 2.38p 2.38p 0
04/09/2018 2.38p 2.50p 2.30p 2.38p 510816
03/09/2018 2.38p 2.38p 2.30p 2.38p 2163
31/08/2018 2.38p 2.38p 2.30p 2.38p 20000
30/08/2018 2.38p 2.38p 2.38p 2.38p 0
29/08/2018 2.38p 2.38p 2.38p 2.38p 0
28/08/2018 2.38p 2.38p 2.29p 2.38p 30000

*Close Price adjusted for both dividends and splits