Kavango Resources (KAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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