Kavango Resources
(KAV)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
1.00p
|
1.02p
|
0.96p
|
1.00p
|
579,179
|
|
18/09/2024
|
1.03p
|
1.03p
|
0.95p
|
1.00p
|
31,648
|
|
17/09/2024
|
1.10p
|
1.15p
|
1.00p
|
1.03p
|
858,848
|
|
16/09/2024
|
1.15p
|
1.15p
|
1.05p
|
1.10p
|
823,246
|
|
13/09/2024
|
1.13p
|
1.13p
|
1.05p
|
1.13p
|
342,490
|
|
12/09/2024
|
1.13p
|
1.15p
|
1.13p
|
1.13p
|
1,946
|
|
11/09/2024
|
1.13p
|
1.13p
|
1.10p
|
1.13p
|
209,714
|
|
10/09/2024
|
1.13p
|
1.14p
|
1.10p
|
1.13p
|
300,602
|
|
09/09/2024
|
1.13p
|
1.15p
|
1.10p
|
1.13p
|
394,475
|
|
06/09/2024
|
1.13p
|
1.14p
|
1.10p
|
1.13p
|
1,199,724
|
|
05/09/2024
|
1.18p
|
1.18p
|
1.10p
|
1.13p
|
999,906
|
|
04/09/2024
|
1.28p
|
1.28p
|
1.15p
|
1.18p
|
1,509,598
|
|
03/09/2024
|
1.28p
|
1.28p
|
1.27p
|
1.28p
|
143,571
|
|
02/09/2024
|
1.28p
|
1.30p
|
1.25p
|
1.28p
|
895,655
|
|
30/08/2024
|
1.43p
|
1.50p
|
1.22p
|
1.28p
|
1,751,047
|
|
29/08/2024
|
1.43p
|
1.50p
|
1.35p
|
1.43p
|
769,412
|
|
28/08/2024
|
1.55p
|
1.55p
|
1.40p
|
1.45p
|
660,605
|
|
27/08/2024
|
1.45p
|
1.45p
|
1.33p
|
1.43p
|
1,094,628
|
|
26/08/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
23/08/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
22/08/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
21/08/2024
|
1.45p
|
1.45p
|
1.40p
|
1.45p
|
175,568
|
|
20/08/2024
|
1.45p
|
1.48p
|
1.40p
|
1.45p
|
124,895
|
|
19/08/2024
|
1.50p
|
1.50p
|
1.40p
|
1.45p
|
677,330
|
|
16/08/2024
|
1.50p
|
1.50p
|
1.40p
|
1.43p
|
728,664
|
|
15/08/2024
|
1.50p
|
1.50p
|
1.48p
|
1.50p
|
0
|
|
14/08/2024
|
1.55p
|
1.55p
|
1.46p
|
1.50p
|
674,147
|
|
13/08/2024
|
1.60p
|
1.60p
|
1.42p
|
1.53p
|
2,567,034
|
|
12/08/2024
|
1.53p
|
1.53p
|
1.47p
|
1.53p
|
90,000
|
|
09/08/2024
|
1.55p
|
1.59p
|
1.50p
|
1.53p
|
30,990
|
|
08/08/2024
|
1.55p
|
1.57p
|
1.50p
|
1.55p
|
1,298,530
|
|
07/08/2024
|
1.45p
|
1.58p
|
1.45p
|
1.55p
|
648,699
|
|
06/08/2024
|
1.50p
|
1.58p
|
1.42p
|
1.58p
|
1,626,250
|
|
05/08/2024
|
1.50p
|
1.60p
|
1.45p
|
1.50p
|
3,435,372
|
|
02/08/2024
|
1.45p
|
1.50p
|
1.45p
|
1.50p
|
139,369
|
|
01/08/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
1,396,373
|
|
31/07/2024
|
1.35p
|
1.48p
|
1.35p
|
1.45p
|
2,913,320
|
|
30/07/2024
|
1.43p
|
1.43p
|
1.33p
|
1.35p
|
1,750,319
|
|
29/07/2024
|
1.40p
|
1.43p
|
1.35p
|
1.40p
|
784,634
|
|
26/07/2024
|
1.40p
|
1.44p
|
1.37p
|
1.40p
|
214,849
|
|
25/07/2024
|
1.53p
|
1.53p
|
1.40p
|
1.40p
|
564,232
|
|
24/07/2024
|
1.53p
|
1.53p
|
1.42p
|
1.50p
|
595,000
|
|
23/07/2024
|
1.50p
|
1.60p
|
1.41p
|
1.50p
|
779,651
|
|
22/07/2024
|
1.45p
|
1.64p
|
1.40p
|
1.50p
|
3,319,335
|
|
19/07/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
130,038
|
|
18/07/2024
|
1.35p
|
1.37p
|
1.31p
|
1.35p
|
116,858
|
|
17/07/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
89,463
|
|
16/07/2024
|
1.35p
|
1.40p
|
1.32p
|
1.35p
|
77,394
|
|
15/07/2024
|
1.35p
|
1.40p
|
1.32p
|
1.35p
|
85,752
|
|
12/07/2024
|
1.33p
|
1.40p
|
1.33p
|
1.35p
|
102,490
|
|
11/07/2024
|
1.33p
|
1.38p
|
1.33p
|
1.33p
|
203,479
|
|
10/07/2024
|
1.25p
|
1.38p
|
1.25p
|
1.33p
|
568,978
|
|
09/07/2024
|
1.25p
|
1.29p
|
1.22p
|
1.25p
|
487,118
|
|
08/07/2024
|
1.23p
|
1.25p
|
1.20p
|
1.25p
|
1,207,468
|
|
05/07/2024
|
1.30p
|
1.30p
|
1.15p
|
1.23p
|
1,538,621
|
|
04/07/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
30,693
|
|
03/07/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
890,431
|
|
02/07/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
2,779,362
|
|
01/07/2024
|
1.25p
|
1.30p
|
1.23p
|
1.30p
|
663,786
|
|
28/06/2024
|
1.35p
|
1.40p
|
1.23p
|
1.25p
|
753,184
|
|
27/06/2024
|
1.35p
|
1.40p
|
1.31p
|
1.35p
|
1,371,670
|
|
26/06/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
57,139
|
|
25/06/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
825,525
|
|
24/06/2024
|
1.35p
|
1.39p
|
1.31p
|
1.35p
|
724,658
|
|
21/06/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
7,201
|
|
20/06/2024
|
1.40p
|
1.40p
|
1.30p
|
1.35p
|
1,785,435
|
|
19/06/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
1,288,234
|
|
18/06/2024
|
1.40p
|
1.47p
|
1.30p
|
1.35p
|
450,224
|
|
17/06/2024
|
1.50p
|
1.60p
|
1.35p
|
1.40p
|
1,171,380
|
|
14/06/2024
|
1.50p
|
1.50p
|
1.30p
|
1.35p
|
3,096,075
|
|
13/06/2024
|
1.50p
|
1.60p
|
1.44p
|
1.50p
|
617,297
|
|
12/06/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
939,460
|
|
11/06/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
817,678
|
|
10/06/2024
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
160,632
|
|
07/06/2024
|
1.50p
|
1.60p
|
1.45p
|
1.50p
|
631,292
|
|
06/06/2024
|
1.55p
|
1.60p
|
1.40p
|
1.50p
|
536,902
|
|
05/06/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
1,263,018
|
|
04/06/2024
|
1.45p
|
1.60p
|
1.40p
|
1.50p
|
1,411,442
|
|
03/06/2024
|
1.43p
|
1.50p
|
1.40p
|
1.45p
|
2,816,715
|
|
31/05/2024
|
1.50p
|
1.50p
|
1.35p
|
1.43p
|
2,424,014
|
|
30/05/2024
|
1.58p
|
1.58p
|
1.42p
|
1.45p
|
2,269,072
|
|
29/05/2024
|
1.53p
|
1.58p
|
1.45p
|
1.58p
|
402,519
|
|
28/05/2024
|
1.53p
|
1.60p
|
1.46p
|
1.53p
|
720,608
|
|
27/05/2024
|
1.53p
|
1.60p
|
1.45p
|
1.60p
|
1,246,414
|
|
24/05/2024
|
1.53p
|
1.60p
|
1.45p
|
1.60p
|
1,246,414
|
|
23/05/2024
|
1.53p
|
1.53p
|
1.45p
|
1.53p
|
429,592
|
|
22/05/2024
|
1.50p
|
1.54p
|
1.40p
|
1.53p
|
1,662,707
|
|
21/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
3,012,383
|
|
20/05/2024
|
1.55p
|
1.59p
|
1.42p
|
1.50p
|
2,860,570
|
|
17/05/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
2,621,223
|
|
16/05/2024
|
1.65p
|
1.70p
|
1.52p
|
1.55p
|
2,347,537
|
|
15/05/2024
|
1.45p
|
1.70p
|
1.43p
|
1.60p
|
4,376,678
|
|
14/05/2024
|
1.30p
|
1.48p
|
1.30p
|
1.45p
|
2,744,740
|
|
13/05/2024
|
1.30p
|
1.40p
|
1.26p
|
1.30p
|
1,790,685
|
|
10/05/2024
|
1.25p
|
1.40p
|
1.20p
|
1.30p
|
3,213,904
|
|
09/05/2024
|
1.18p
|
1.20p
|
1.13p
|
1.18p
|
324,059
|
|
08/05/2024
|
1.23p
|
1.23p
|
1.10p
|
1.18p
|
1,135,453
|
|
07/05/2024
|
1.23p
|
1.30p
|
1.17p
|
1.23p
|
436,305
|
|
06/05/2024
|
1.23p
|
1.30p
|
1.17p
|
1.23p
|
1,933,591
|
|
03/05/2024
|
1.23p
|
1.30p
|
1.17p
|
1.23p
|
1,933,591
|
|
02/05/2024
|
1.23p
|
1.24p
|
1.16p
|
1.23p
|
1,357,809
|
|
01/05/2024
|
1.18p
|
1.19p
|
1.15p
|
1.18p
|
1,328,966
|
|
30/04/2024
|
1.23p
|
1.23p
|
1.15p
|
1.18p
|
3,290,383
|
|
29/04/2024
|
1.23p
|
1.30p
|
1.16p
|
1.23p
|
2,284,589
|
|
26/04/2024
|
1.23p
|
1.25p
|
1.15p
|
1.23p
|
1,156,391
|
|
25/04/2024
|
1.23p
|
1.26p
|
1.15p
|
1.23p
|
1,174,565
|
|
24/04/2024
|
1.25p
|
1.35p
|
1.17p
|
1.23p
|
3,580,037
|
|
23/04/2024
|
1.10p
|
1.40p
|
1.10p
|
1.25p
|
7,031,505
|
|
22/04/2024
|
1.10p
|
1.20p
|
1.04p
|
1.10p
|
714,550
|
|
19/04/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
1,437,495
|
|
18/04/2024
|
1.05p
|
1.10p
|
1.02p
|
1.05p
|
401,703
|
|
17/04/2024
|
1.05p
|
1.10p
|
1.01p
|
1.05p
|
833,507
|
|
16/04/2024
|
1.10p
|
1.19p
|
1.01p
|
1.05p
|
2,424,589
|
|
15/04/2024
|
1.10p
|
1.27p
|
1.03p
|
1.10p
|
9,466,330
|
|
12/04/2024
|
0.95p
|
1.20p
|
0.95p
|
1.03p
|
10,451,406
|
|
11/04/2024
|
0.90p
|
0.99p
|
0.90p
|
0.95p
|
1,272,888
|
|
10/04/2024
|
0.85p
|
0.90p
|
0.84p
|
0.85p
|
701,803
|
|
09/04/2024
|
0.85p
|
0.90p
|
0.82p
|
0.85p
|
1,085,651
|
|
08/04/2024
|
0.85p
|
0.90p
|
0.82p
|
0.85p
|
1,398,407
|
|
05/04/2024
|
0.85p
|
0.90p
|
0.85p
|
0.85p
|
553
|
|
04/04/2024
|
0.88p
|
0.90p
|
0.85p
|
0.85p
|
1,955,694
|
|
03/04/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
3,127,097
|
|
02/04/2024
|
0.93p
|
0.97p
|
0.85p
|
0.88p
|
3,998,162
|
|
01/04/2024
|
0.85p
|
0.93p
|
0.83p
|
0.93p
|
3,891,381
|
|
29/03/2024
|
0.85p
|
0.93p
|
0.83p
|
0.93p
|
3,891,381
|
|
28/03/2024
|
0.85p
|
0.93p
|
0.83p
|
0.93p
|
3,891,381
|
|
27/03/2024
|
0.85p
|
0.85p
|
0.83p
|
0.85p
|
0
|
|
26/03/2024
|
0.85p
|
0.90p
|
0.83p
|
0.85p
|
431,209
|
|
25/03/2024
|
0.83p
|
0.89p
|
0.81p
|
0.85p
|
2,077,576
|
|
22/03/2024
|
0.83p
|
0.83p
|
0.79p
|
0.83p
|
350,000
|
|
21/03/2024
|
0.85p
|
0.86p
|
0.79p
|
0.86p
|
2,345,530
|
|
20/03/2024
|
0.85p
|
0.85p
|
0.80p
|
0.80p
|
17,500
|
|
19/03/2024
|
0.85p
|
0.85p
|
0.75p
|
0.80p
|
700,000
|