Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/08/2018 2.38p 2.38p 2.38p 2.38p 0
23/08/2018 2.38p 2.38p 2.38p 2.38p 0
22/08/2018 2.38p 2.38p 2.38p 2.38p 0
21/08/2018 2.50p 2.50p 2.00p 2.38p 114063
20/08/2018 2.50p 2.50p 2.34p 2.50p 22004
17/08/2018 2.50p 2.50p 2.30p 2.50p 87214
16/08/2018 2.50p 2.50p 2.25p 2.50p 394884
15/08/2018 2.50p 2.50p 2.50p 2.50p 0
14/08/2018 2.50p 2.63p 2.25p 2.50p 1045618
13/08/2018 2.50p 2.50p 2.50p 2.50p 0
10/08/2018 2.63p 2.70p 2.29p 2.50p 452522
09/08/2018 2.73p 2.73p 2.53p 2.63p 632706
08/08/2018 2.63p 3.19p 2.63p 2.73p 1257556
07/08/2018 2.50p 3.09p 2.25p 2.63p 1493786
06/08/2018 2.75p 2.75p 2.50p 2.50p 40000
03/08/2018 2.75p 2.75p 2.75p 2.75p 2000000
02/08/2018 2.88p 2.88p 2.33p 2.75p 175000
01/08/2018 3.25p 3.25p 2.50p 2.88p 399729
31/07/2018 3.25p 3.50p 2.75p 3.25p 492500

*Close Price adjusted for both dividends and splits