Kavango Resources
(KAV)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
22/11/2024
|
0.78p
|
0.78p
|
0.76p
|
0.75p
|
0
|
|
21/11/2024
|
0.75p
|
0.80p
|
0.72p
|
0.75p
|
318,149
|
|
20/11/2024
|
0.75p
|
0.77p
|
0.75p
|
0.75p
|
106,742
|
|
19/11/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
2,933,746
|
|
18/11/2024
|
0.73p
|
0.75p
|
0.73p
|
0.73p
|
144,542
|
|
15/11/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
360,899
|
|
14/11/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
2,314,534
|
|
13/11/2024
|
0.73p
|
0.73p
|
0.73p
|
0.73p
|
0
|
|
12/11/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
213,293
|
|
11/11/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
409,323
|
|
08/11/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
938,363
|
|
07/11/2024
|
0.73p
|
0.75p
|
0.73p
|
0.73p
|
2,122
|
|
06/11/2024
|
0.73p
|
0.74p
|
0.71p
|
0.73p
|
619,670
|
|
05/11/2024
|
0.73p
|
0.75p
|
0.71p
|
0.73p
|
301,126
|
|
04/11/2024
|
0.80p
|
0.80p
|
0.70p
|
0.73p
|
6,860,537
|
|
01/11/2024
|
0.78p
|
0.85p
|
0.78p
|
0.80p
|
869,624
|
|
31/10/2024
|
0.78p
|
0.85p
|
0.78p
|
0.80p
|
2,198,942
|
|
30/10/2024
|
0.78p
|
0.90p
|
0.76p
|
0.80p
|
3,008,897
|
|
29/10/2024
|
0.73p
|
0.90p
|
0.72p
|
0.80p
|
6,814,386
|
|
28/10/2024
|
0.90p
|
0.90p
|
0.71p
|
0.73p
|
4,701,407
|
|
25/10/2024
|
0.95p
|
1.00p
|
0.88p
|
0.90p
|
2,281,267
|
|
24/10/2024
|
0.95p
|
0.95p
|
0.92p
|
0.95p
|
0
|
|
23/10/2024
|
0.95p
|
1.00p
|
0.91p
|
0.95p
|
1,278,165
|
|
22/10/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
65,703
|
|
21/10/2024
|
0.98p
|
0.99p
|
0.95p
|
0.98p
|
901,122
|
|
18/10/2024
|
1.03p
|
1.05p
|
0.94p
|
0.98p
|
2,185,275
|
|
17/10/2024
|
1.05p
|
1.08p
|
1.00p
|
1.03p
|
481,912
|
|
16/10/2024
|
1.05p
|
1.05p
|
1.05p
|
1.05p
|
0
|
|
15/10/2024
|
1.13p
|
1.13p
|
1.01p
|
1.05p
|
150,000
|
|
14/10/2024
|
1.13p
|
1.13p
|
1.05p
|
1.05p
|
100,493
|
|
11/10/2024
|
1.13p
|
1.13p
|
1.00p
|
1.05p
|
106,492
|
|
10/10/2024
|
1.03p
|
1.05p
|
1.03p
|
1.05p
|
418,781
|
|
09/10/2024
|
1.05p
|
1.09p
|
1.00p
|
1.03p
|
2,719,219
|
|
08/10/2024
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
376,086
|
|
07/10/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
225,653
|
|
04/10/2024
|
1.13p
|
1.13p
|
1.00p
|
1.05p
|
2,924,096
|
|
03/10/2024
|
0.95p
|
1.05p
|
0.95p
|
1.05p
|
4,799,932
|
|
02/10/2024
|
0.95p
|
0.99p
|
0.92p
|
0.95p
|
301,265
|
|
01/10/2024
|
0.98p
|
0.99p
|
0.90p
|
0.95p
|
3,370,000
|
|
30/09/2024
|
0.98p
|
1.05p
|
0.91p
|
0.98p
|
11,990
|
|
27/09/2024
|
0.95p
|
1.03p
|
0.95p
|
0.98p
|
3,509,546
|
|
26/09/2024
|
0.93p
|
0.99p
|
0.90p
|
0.95p
|
1,900,000
|
|
25/09/2024
|
0.98p
|
0.99p
|
0.90p
|
0.93p
|
999,507
|
|
24/09/2024
|
1.00p
|
1.00p
|
0.96p
|
1.00p
|
141,404
|
|
23/09/2024
|
1.00p
|
1.05p
|
0.95p
|
1.00p
|
1,390,158
|
|
20/09/2024
|
1.00p
|
1.00p
|
0.95p
|
1.00p
|
722,994
|
|
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
|