Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/03/2020 0.85p 0.85p 0.67p 0.85p 150000
18/03/2020 0.85p 0.85p 0.85p 0.85p 0
17/03/2020 0.85p 0.85p 0.80p 0.85p 64875
16/03/2020 0.85p 0.85p 0.80p 0.85p 12500
13/03/2020 0.85p 0.85p 0.85p 0.85p 0
12/03/2020 0.85p 0.85p 0.83p 0.85p 37233
11/03/2020 0.85p 0.85p 0.83p 0.85p 11500
10/03/2020 0.88p 0.88p 0.85p 0.85p 80000
09/03/2020 0.88p 0.88p 0.88p 0.88p 39642
06/03/2020 0.88p 0.94p 0.88p 0.88p 32500
05/03/2020 0.93p 0.96p 0.87p 0.88p 266327
04/03/2020 0.93p 0.94p 0.88p 0.93p 511873
03/03/2020 0.93p 0.94p 0.85p 0.93p 151838
02/03/2020 0.93p 0.98p 0.87p 0.93p 111895
28/02/2020 0.98p 1.05p 0.91p 0.93p 1246243
27/02/2020 1.10p 1.10p 1.00p 1.05p 417188
26/02/2020 1.10p 1.10p 1.10p 1.10p 0
25/02/2020 1.10p 1.14p 1.02p 1.10p 324680
24/02/2020 1.10p 1.10p 1.10p 1.10p 0
21/02/2020 1.15p 1.20p 1.02p 1.10p 312285
20/02/2020 1.25p 1.25p 1.10p 1.15p 314849
19/02/2020 1.25p 1.25p 1.25p 1.25p 0
18/02/2020 1.25p 1.28p 1.20p 1.25p 698768
17/02/2020 1.38p 1.40p 1.15p 1.25p 651565
14/02/2020 1.38p 1.38p 1.38p 1.38p 0
13/02/2020 1.63p 1.63p 1.14p 1.38p 2415254
12/02/2020 1.68p 1.68p 1.68p 1.68p 0
11/02/2020 1.68p 1.68p 1.65p 1.68p 46179
10/02/2020 1.68p 1.70p 1.68p 1.68p 24000
07/02/2020 1.68p 1.70p 1.64p 1.68p 67560
06/02/2020 1.68p 1.70p 1.68p 1.68p 14500
05/02/2020 1.68p 1.68p 1.63p 1.68p 200000
04/02/2020 1.68p 1.74p 1.68p 1.68p 119267
03/02/2020 1.68p 1.68p 1.68p 1.68p 0
31/01/2020 1.68p 1.68p 1.60p 1.68p 750192
30/01/2020 1.68p 1.68p 1.63p 1.68p 146502
29/01/2020 1.60p 1.90p 1.60p 1.68p 624000
28/01/2020 1.60p 1.67p 1.60p 1.60p 532455
27/01/2020 1.60p 1.67p 1.53p 1.60p 193956
24/01/2020 1.60p 1.67p 1.52p 1.60p 178084
23/01/2020 1.60p 1.60p 1.60p 1.60p 0
22/01/2020 1.70p 1.70p 1.55p 1.60p 130065
21/01/2020 1.70p 1.72p 1.65p 1.70p 80000
20/01/2020 1.70p 1.73p 1.63p 1.70p 507286
17/01/2020 1.70p 1.70p 1.70p 1.70p 0
16/01/2020 1.70p 1.77p 1.70p 1.70p 215615
15/01/2020 1.70p 1.70p 1.70p 1.70p 0
14/01/2020 1.70p 1.76p 1.70p 1.70p 144200
13/01/2020 1.70p 1.70p 1.63p 1.70p 58462
10/01/2020 1.80p 1.80p 1.63p 1.70p 450000
09/01/2020 1.80p 1.80p 1.70p 1.80p 0
08/01/2020 1.80p 1.83p 1.72p 1.80p 132000
07/01/2020 1.85p 1.85p 1.73p 1.80p 226062
06/01/2020 1.90p 1.90p 1.71p 1.85p 100000
03/01/2020 1.90p 1.90p 1.75p 1.90p 120442
02/01/2020 1.90p 1.90p 1.81p 1.90p 178315
01/01/2020 1.90p 1.90p 1.90p 1.90p 0
31/12/2019 1.90p 1.90p 1.90p 1.90p 0
30/12/2019 1.90p 2.00p 1.90p 1.90p 125000
27/12/2019 1.90p 1.96p 1.90p 1.90p 100000
26/12/2019 1.90p 1.90p 1.82p 1.90p 119811
25/12/2019 1.90p 1.90p 1.82p 1.90p 119811
24/12/2019 1.90p 1.90p 1.82p 1.90p 119811
23/12/2019 2.05p 2.05p 1.87p 1.90p 528477
20/12/2019 2.05p 2.08p 2.00p 2.05p 161400
19/12/2019 2.05p 2.05p 2.01p 2.05p 100000
18/12/2019 2.25p 2.25p 2.01p 2.05p 12520
17/12/2019 2.05p 2.11p 2.01p 2.05p 303000
16/12/2019 2.25p 2.25p 2.00p 2.05p 566802
13/12/2019 2.00p 2.00p 2.00p 2.00p 0
12/12/2019 2.00p 2.00p 2.00p 2.00p 0
11/12/2019 2.00p 2.00p 2.00p 2.00p 0
10/12/2019 2.00p 2.00p 1.90p 2.00p 47213
09/12/2019 2.05p 2.05p 1.91p 2.00p 457959
06/12/2019 2.00p 2.07p 2.00p 2.05p 239743
05/12/2019 2.00p 2.04p 1.92p 2.00p 37344
04/12/2019 2.15p 2.22p 1.92p 2.00p 269193
03/12/2019 2.45p 2.45p 2.15p 2.15p 85501
02/12/2019 2.35p 2.70p 2.30p 2.45p 667175
29/11/2019 2.25p 2.50p 2.20p 2.35p 186834
28/11/2019 2.00p 2.20p 2.00p 2.15p 244520
27/11/2019 2.00p 2.12p 1.92p 2.00p 412472
26/11/2019 2.00p 2.00p 1.88p 2.00p 4285
25/11/2019 2.25p 2.25p 2.00p 2.00p 382791
22/11/2019 2.60p 2.63p 2.00p 2.25p 878151
21/11/2019 2.40p 2.40p 2.28p 2.40p 110342
20/11/2019 2.35p 2.50p 2.26p 2.40p 97584
19/11/2019 2.20p 2.43p 2.10p 2.35p 442883
18/11/2019 2.15p 2.48p 2.03p 2.20p 1155817
15/11/2019 2.15p 2.16p 2.15p 2.15p 69882
14/11/2019 2.15p 2.20p 2.15p 2.15p 207500
13/11/2019 2.40p 2.40p 2.00p 2.15p 380713
12/11/2019 2.65p 2.75p 2.30p 2.40p 1180156
11/11/2019 2.85p 2.85p 2.49p 2.75p 103636
08/11/2019 2.85p 3.00p 2.76p 2.85p 143413
07/11/2019 3.10p 3.10p 2.80p 2.85p 343602
06/11/2019 3.20p 3.34p 3.00p 3.10p 260577
05/11/2019 2.75p 3.36p 2.75p 3.20p 1181775
04/11/2019 2.75p 2.75p 2.66p 2.75p 189116
01/11/2019 2.75p 2.98p 2.75p 2.75p 98181
31/10/2019 2.70p 3.00p 2.70p 2.75p 196400
30/10/2019 2.70p 2.90p 2.70p 2.70p 280140
29/10/2019 2.55p 2.80p 2.55p 2.70p 603627
28/10/2019 2.50p 2.66p 2.48p 2.55p 693829
25/10/2019 2.55p 2.55p 2.40p 2.50p 36002
24/10/2019 2.55p 2.55p 2.37p 2.55p 513986
23/10/2019 2.55p 2.78p 2.44p 2.50p 742584
22/10/2019 2.50p 2.60p 2.40p 2.55p 886205
21/10/2019 2.70p 2.77p 2.50p 2.50p 983555
18/10/2019 2.85p 3.23p 2.50p 2.70p 1711561
17/10/2019 2.45p 3.00p 2.45p 2.85p 525312
16/10/2019 2.40p 2.60p 2.25p 2.45p 349124
15/10/2019 2.05p 2.65p 2.03p 2.40p 1817721
14/10/2019 1.90p 2.18p 1.90p 2.05p 627946
11/10/2019 1.90p 2.00p 1.80p 2.00p 524426
10/10/2019 1.85p 1.95p 1.85p 1.90p 175000
09/10/2019 1.85p 1.85p 1.85p 1.85p 0
08/10/2019 1.85p 1.98p 1.70p 1.85p 442533
07/10/2019 1.95p 1.95p 1.74p 1.85p 182344
04/10/2019 2.00p 2.04p 1.90p 1.95p 399144
03/10/2019 1.95p 2.08p 1.83p 2.00p 1124425
02/10/2019 1.95p 2.00p 1.92p 1.95p 353476
01/10/2019 1.90p 1.92p 1.81p 1.90p 185309
30/09/2019 1.90p 1.92p 1.80p 1.90p 86226
27/09/2019 1.90p 1.95p 1.90p 1.90p 25000
26/09/2019 1.90p 1.90p 1.89p 1.90p 16351
25/09/2019 1.90p 1.90p 1.82p 1.90p 200000
24/09/2019 1.80p 2.00p 1.73p 1.90p 535753
23/09/2019 1.80p 1.84p 1.80p 1.80p 53401
20/09/2019 1.75p 1.82p 1.73p 1.80p 564812
19/09/2019 1.60p 1.75p 1.60p 1.75p 176223
18/09/2019 1.60p 1.66p 1.60p 1.60p 119943
17/09/2019 1.65p 1.70p 1.54p 1.60p 1449650
16/09/2019 1.85p 1.97p 1.63p 1.65p 608577
13/09/2019 1.80p 1.88p 1.80p 1.85p 190806
12/09/2019 1.90p 2.05p 1.63p 1.80p 527380
11/09/2019 1.80p 2.05p 1.65p 1.90p 1579439
10/09/2019 1.80p 1.80p 1.80p 1.80p 0
09/09/2019 1.80p 1.80p 1.80p 1.80p 0
06/09/2019 1.80p 1.80p 1.80p 1.80p 0
05/09/2019 1.80p 1.80p 1.63p 1.80p 440000
04/09/2019 1.80p 1.85p 1.80p 1.80p 167693
03/09/2019 1.80p 1.94p 1.60p 1.80p 195257
02/09/2019 1.75p 1.88p 1.64p 1.80p 281401
30/08/2019 1.70p 1.70p 1.70p 1.70p 0
29/08/2019 1.70p 1.70p 1.62p 1.70p 100000
28/08/2019 1.70p 1.70p 1.60p 1.70p 30000
27/08/2019 1.70p 1.70p 1.70p 1.70p 0
23/08/2019 1.70p 1.74p 1.70p 1.70p 70681
22/08/2019 1.70p 1.74p 1.60p 1.70p 214203
21/08/2019 1.70p 1.76p 1.70p 1.70p 141346
20/08/2019 1.70p 1.70p 1.70p 1.70p 0
19/08/2019 1.70p 1.77p 1.62p 1.70p 439521
16/08/2019 1.80p 1.84p 1.62p 1.70p 1084627
15/08/2019 1.80p 1.85p 1.76p 1.80p 900000
14/08/2019 1.90p 1.92p 1.70p 1.80p 714250
13/08/2019 2.00p 2.00p 1.80p 1.90p 512465
12/08/2019 1.85p 2.08p 1.85p 2.00p 591278
09/08/2019 1.95p 2.00p 1.81p 1.85p 1149805
08/08/2019 2.10p 2.10p 1.92p 2.10p 754577
07/08/2019 1.75p 2.17p 1.58p 2.10p 2165368
06/08/2019 1.95p 1.95p 1.70p 1.75p 851943
05/08/2019 2.05p 2.07p 1.80p 1.90p 929399
02/08/2019 2.95p 2.95p 1.84p 1.95p 6587539
01/08/2019 3.35p 3.53p 3.35p 3.40p 110000
31/07/2019 3.60p 3.60p 3.35p 3.35p 350000
30/07/2019 3.35p 3.70p 3.35p 3.60p 998441
29/07/2019 3.20p 3.43p 3.20p 3.35p 250000
26/07/2019 3.30p 3.30p 3.10p 3.20p 538282
25/07/2019 3.45p 3.45p 3.05p 3.30p 1074370
24/07/2019 3.70p 3.70p 3.38p 3.45p 320207
23/07/2019 3.70p 3.78p 3.50p 3.70p 362847
22/07/2019 3.75p 3.94p 3.60p 3.70p 470456
19/07/2019 4.05p 4.10p 3.80p 3.95p 697627
18/07/2019 4.00p 4.15p 3.56p 4.05p 2170107
17/07/2019 3.80p 4.11p 3.78p 4.00p 1080882
16/07/2019 3.65p 3.80p 3.60p 3.80p 860617
15/07/2019 3.65p 3.80p 3.53p 3.65p 498647

*Close Price adjusted for both dividends and splits