Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/08/2022 1.80p 1.80p 1.70p 1.75p 933520
10/08/2022 1.80p 1.87p 1.73p 1.80p 961032
09/08/2022 1.90p 1.90p 1.70p 1.80p 267266
08/08/2022 1.90p 1.90p 1.88p 1.90p 105645
05/08/2022 1.90p 1.92p 1.81p 1.90p 50208
04/08/2022 1.90p 1.94p 1.80p 1.90p 177156
03/08/2022 2.00p 2.00p 1.73p 1.90p 1026105
02/08/2022 2.05p 2.05p 1.90p 2.00p 1443688
01/08/2022 2.05p 2.10p 2.02p 2.05p 237763
29/07/2022 2.08p 2.08p 1.90p 1.90p 282447
28/07/2022 2.08p 2.15p 2.07p 2.08p 197672
27/07/2022 2.08p 2.08p 1.95p 2.08p 98491
26/07/2022 1.95p 2.13p 1.95p 2.08p 790718
25/07/2022 1.93p 2.02p 1.88p 1.95p 1169411
22/07/2022 1.93p 2.05p 1.83p 1.93p 3314967
21/07/2022 1.90p 1.99p 1.84p 1.93p 506247
20/07/2022 2.00p 2.00p 1.90p 1.90p 485519
19/07/2022 2.00p 2.05p 1.90p 2.00p 238761
18/07/2022 2.00p 2.07p 1.92p 2.00p 624529
15/07/2022 2.13p 2.13p 2.00p 2.05p 293505
14/07/2022 2.13p 2.25p 2.13p 2.13p 19333
13/07/2022 2.08p 2.09p 2.00p 2.05p 123789
12/07/2022 2.00p 2.15p 2.00p 2.08p 1036915
11/07/2022 1.88p 2.09p 1.76p 2.00p 2816595
08/07/2022 2.10p 2.10p 1.70p 1.78p 4385852
07/07/2022 2.10p 2.10p 1.92p 2.00p 1251773
06/07/2022 2.15p 2.20p 2.00p 2.10p 784818
05/07/2022 2.25p 2.30p 2.00p 2.15p 1472994
04/07/2022 2.25p 2.35p 2.13p 2.25p 306596
01/07/2022 2.10p 2.25p 2.10p 2.25p 377941
30/06/2022 2.10p 2.20p 2.04p 2.10p 1071433
29/06/2022 2.30p 2.34p 2.10p 2.10p 608956
28/06/2022 2.30p 2.35p 2.20p 2.35p 1067669
27/06/2022 2.40p 2.43p 2.20p 2.35p 1056199
24/06/2022 2.50p 2.54p 2.31p 2.40p 622869
23/06/2022 2.55p 2.70p 2.40p 2.50p 887737
22/06/2022 2.45p 2.55p 2.32p 2.55p 392092
21/06/2022 2.30p 2.50p 2.30p 2.45p 324915
20/06/2022 2.35p 2.37p 2.30p 2.30p 728509
17/06/2022 2.33p 2.38p 2.23p 2.35p 428489
16/06/2022 2.35p 2.47p 2.30p 2.33p 663771
15/06/2022 2.40p 2.50p 2.30p 2.35p 328206
14/06/2022 2.45p 2.45p 2.30p 2.35p 414130
13/06/2022 2.55p 2.60p 2.35p 2.45p 186562
10/06/2022 2.55p 2.56p 2.42p 2.55p 607814
09/06/2022 2.50p 2.57p 2.40p 2.55p 386065
08/06/2022 2.55p 2.59p 2.45p 2.55p 512315
07/06/2022 2.55p 2.67p 2.46p 2.55p 716752
06/06/2022 2.55p 2.67p 2.47p 2.55p 545494
03/06/2022 2.60p 2.63p 2.42p 2.55p 1442710
02/06/2022 2.60p 2.63p 2.42p 2.55p 1442710
01/06/2022 2.60p 2.63p 2.42p 2.55p 1442710
31/05/2022 2.60p 2.64p 2.50p 2.60p 692014
30/05/2022 2.60p 2.68p 2.53p 2.60p 265000
27/05/2022 2.55p 2.69p 2.55p 2.60p 1458412
26/05/2022 2.70p 2.72p 2.50p 2.55p 398355
25/05/2022 2.65p 2.80p 2.60p 2.80p 732775
24/05/2022 2.70p 2.70p 2.61p 2.65p 205086
23/05/2022 2.75p 2.84p 2.61p 2.70p 676821
20/05/2022 2.65p 2.79p 2.60p 2.75p 619989
19/05/2022 2.65p 2.70p 2.60p 2.65p 1094141
18/05/2022 3.05p 3.05p 2.40p 2.65p 2217884
17/05/2022 3.00p 3.00p 2.91p 2.95p 235491
16/05/2022 2.95p 3.09p 2.82p 3.00p 162694
13/05/2022 2.85p 3.10p 2.81p 2.95p 553548
12/05/2022 3.20p 3.20p 2.75p 2.85p 1494899
11/05/2022 3.20p 3.30p 3.03p 3.20p 91999
10/05/2022 3.20p 3.20p 3.05p 3.20p 301448
09/05/2022 3.05p 3.56p 3.01p 3.20p 4158760
06/05/2022 3.00p 3.07p 2.71p 2.90p 1468169
05/05/2022 3.00p 3.09p 2.83p 3.00p 660528
04/05/2022 3.45p 3.45p 2.90p 3.00p 1635005
03/05/2022 3.65p 3.79p 3.22p 3.45p 3884592
02/05/2022 3.13p 3.79p 3.00p 3.65p 3839978
29/04/2022 3.13p 3.79p 3.00p 3.65p 3839978
28/04/2022 2.60p 3.20p 2.50p 3.10p 3139650
27/04/2022 2.65p 2.74p 2.50p 2.60p 720762
26/04/2022 2.60p 2.79p 2.53p 2.65p 1427098
25/04/2022 2.70p 2.70p 2.41p 2.60p 1359651
22/04/2022 2.75p 2.80p 2.53p 2.70p 1888933
21/04/2022 2.90p 2.90p 2.62p 2.75p 1326070
20/04/2022 2.90p 2.99p 2.81p 2.90p 493212
19/04/2022 2.95p 3.10p 2.83p 2.90p 708072
18/04/2022 2.63p 3.10p 2.63p 3.00p 1442083
15/04/2022 2.63p 3.10p 2.63p 3.00p 1442083
14/04/2022 2.63p 3.10p 2.63p 3.00p 1442083
13/04/2022 2.70p 2.70p 2.50p 2.63p 962778
12/04/2022 2.70p 2.76p 2.60p 2.70p 892691
11/04/2022 2.75p 2.90p 2.60p 2.70p 1863844
08/04/2022 2.85p 2.99p 2.61p 2.75p 1000409
07/04/2022 2.80p 2.88p 2.53p 2.85p 1190964
06/04/2022 2.80p 2.85p 2.72p 2.80p 374471
05/04/2022 2.80p 2.90p 2.61p 2.80p 1083388
04/04/2022 2.90p 2.90p 2.60p 2.80p 1800021
01/04/2022 2.90p 2.95p 2.90p 2.90p 16664
31/03/2022 2.90p 2.97p 2.70p 2.90p 1426257
30/03/2022 3.05p 3.05p 2.79p 2.90p 1942605
29/03/2022 2.95p 3.05p 2.85p 3.05p 795701
28/03/2022 3.05p 3.05p 2.80p 2.95p 1592469
25/03/2022 3.10p 3.10p 2.86p 3.05p 892055
24/03/2022 3.00p 3.12p 2.83p 3.10p 1495809
23/03/2022 3.25p 3.25p 2.88p 3.00p 2016144
22/03/2022 3.30p 3.30p 2.98p 3.20p 933336
21/03/2022 3.40p 3.48p 3.14p 3.30p 1087208
18/03/2022 3.50p 3.58p 3.30p 3.40p 936231
17/03/2022 3.50p 3.59p 3.43p 3.50p 312430
16/03/2022 3.35p 3.60p 3.23p 3.50p 761476
15/03/2022 3.70p 3.70p 3.20p 3.35p 1060365
14/03/2022 3.70p 3.86p 3.35p 3.70p 931580
11/03/2022 3.70p 3.90p 3.56p 3.70p 812945
10/03/2022 3.15p 3.88p 3.15p 3.70p 2620578
09/03/2022 3.15p 3.28p 3.02p 3.15p 859312
08/03/2022 3.05p 3.30p 2.76p 3.15p 1541896
07/03/2022 3.30p 3.30p 2.90p 3.05p 1478116
04/03/2022 3.50p 3.58p 3.22p 3.30p 705343
03/03/2022 3.45p 3.60p 3.32p 3.50p 610579
02/03/2022 3.45p 3.60p 3.12p 3.45p 1489481
01/03/2022 4.10p 4.10p 3.30p 3.40p 7178956
28/02/2022 5.00p 5.00p 3.55p 4.10p 6975328
25/02/2022 4.35p 5.10p 4.34p 5.00p 2398860
24/02/2022 4.60p 4.60p 4.30p 4.40p 564734
23/02/2022 4.85p 4.89p 4.50p 4.60p 1097110
22/02/2022 4.95p 4.95p 4.60p 4.85p 933817
21/02/2022 5.05p 5.05p 4.80p 4.95p 563982
18/02/2022 5.05p 5.08p 4.90p 5.05p 145220
17/02/2022 4.95p 5.08p 4.90p 5.05p 271524
16/02/2022 4.95p 4.98p 4.90p 4.95p 120332
15/02/2022 5.05p 5.10p 4.90p 4.95p 306084
14/02/2022 5.05p 5.19p 4.80p 5.05p 1518749
11/02/2022 5.15p 5.20p 5.00p 5.05p 999062
10/02/2022 5.13p 5.25p 5.00p 5.15p 1330091
09/02/2022 5.05p 5.25p 5.03p 5.13p 816731
08/02/2022 5.35p 5.35p 4.98p 5.05p 1266915
07/02/2022 5.35p 5.50p 5.21p 5.35p 1255390
04/02/2022 5.35p 5.50p 5.20p 5.35p 668659
03/02/2022 5.30p 5.50p 5.25p 5.35p 993000
02/02/2022 5.10p 5.40p 5.07p 5.30p 1342374
01/02/2022 5.05p 5.20p 4.97p 5.10p 973835
31/01/2022 5.05p 5.17p 4.80p 5.05p 1080360
28/01/2022 5.25p 5.34p 5.00p 5.05p 1167750
27/01/2022 5.25p 5.34p 5.10p 5.25p 1266431
26/01/2022 5.35p 5.40p 5.13p 5.25p 1930117
25/01/2022 5.45p 5.50p 5.21p 5.35p 566103
24/01/2022 5.35p 5.60p 5.32p 5.45p 1339171
21/01/2022 5.60p 5.80p 5.30p 5.35p 767413
20/01/2022 5.40p 5.70p 5.37p 5.55p 1402576
19/01/2022 5.75p 5.78p 5.27p 5.40p 1245040
18/01/2022 5.75p 5.83p 5.60p 5.75p 575440
17/01/2022 5.70p 5.87p 5.55p 5.75p 618669
14/01/2022 5.85p 6.00p 5.68p 5.70p 1210320
13/01/2022 5.85p 5.88p 5.60p 5.85p 1528694
12/01/2022 5.85p 5.98p 5.70p 5.85p 413344
10/01/2022 5.30p 5.69p 5.22p 5.50p 465502
07/01/2022 5.25p 5.30p 5.21p 5.25p 253009
06/01/2022 5.30p 5.30p 5.21p 5.25p 301264
05/01/2022 5.43p 5.49p 5.21p 5.30p 488585
04/01/2022 5.55p 5.70p 5.30p 5.43p 1481910
03/01/2022 5.50p 5.69p 5.31p 5.55p 415635
31/12/2021 5.50p 5.69p 5.35p 5.55p 215635
30/12/2021 5.45p 5.60p 5.30p 5.50p 444010
29/12/2021 5.70p 5.70p 5.36p 5.45p 205611
28/12/2021 5.50p 5.75p 5.42p 5.70p 883264
27/12/2021 5.50p 5.75p 5.42p 5.70p 883264
24/12/2021 5.50p 5.75p 5.42p 5.70p 883264
23/12/2021 5.05p 5.60p 4.71p 5.50p 1819322
22/12/2021 5.10p 5.20p 4.73p 5.05p 579799
21/12/2021 5.40p 5.40p 5.00p 5.10p 333549
20/12/2021 5.40p 5.48p 5.10p 5.40p 828821
17/12/2021 5.30p 5.60p 5.20p 5.40p 1130291
16/12/2021 5.65p 5.65p 5.04p 5.25p 2664154
15/12/2021 5.75p 5.85p 5.50p 5.65p 341388
14/12/2021 5.60p 6.00p 5.60p 5.70p 1979673
13/12/2021 5.10p 5.80p 5.10p 5.58p 2488544
10/12/2021 4.85p 5.15p 4.85p 5.10p 1336297
09/12/2021 4.90p 4.98p 4.76p 4.85p 385754
08/12/2021 5.10p 5.10p 4.80p 4.90p 189664
07/12/2021 5.10p 5.18p 5.00p 5.10p 267001
06/12/2021 5.15p 5.18p 5.00p 5.10p 164226
03/12/2021 5.15p 5.25p 5.05p 5.15p 163409
02/12/2021 5.20p 5.20p 5.01p 5.15p 222398
01/12/2021 5.45p 5.50p 5.13p 5.20p 1044233
30/11/2021 5.60p 5.69p 5.14p 5.45p 1389311
29/11/2021 5.40p 5.80p 5.30p 5.65p 1727487
26/11/2021 5.78p 5.84p 5.33p 5.40p 4029480
25/11/2021 4.95p 5.94p 4.95p 5.70p 2289447
24/11/2021 4.85p 5.00p 4.72p 4.90p 1060532
23/11/2021 4.80p 4.90p 4.71p 4.85p 1595955
22/11/2021 4.60p 4.90p 4.55p 4.75p 1757169
19/11/2021 4.85p 4.95p 4.42p 4.60p 2154551
18/11/2021 5.13p 5.15p 4.80p 4.85p 1108245
17/11/2021 5.20p 5.37p 5.00p 5.13p 1175744
16/11/2021 5.10p 5.60p 5.04p 5.20p 1638226
15/11/2021 5.10p 5.20p 5.02p 5.10p 944954
12/11/2021 5.05p 5.20p 4.94p 5.10p 410703
11/11/2021 5.10p 5.10p 4.91p 5.05p 530897
10/11/2021 5.10p 5.18p 5.00p 5.10p 113613
09/11/2021 5.30p 5.39p 5.00p 5.10p 808808
08/11/2021 5.30p 5.40p 5.20p 5.30p 793388
05/11/2021 5.10p 5.40p 5.02p 5.30p 896345
04/11/2021 5.10p 5.20p 5.01p 5.10p 439832

*Close Price adjusted for both dividends and splits