Market data

Select a section

Kavango Resources

(KAV)
Sector: Precious Metals and Mining
0.85p
0.00p 0.00
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.85p 0.90p 0.85p 0.85p 995
16/01/2025 0.85p 0.90p 0.80p 0.85p 139,661
15/01/2025 0.85p 0.85p 0.81p 0.85p 216,637
14/01/2025 0.85p 0.85p 0.81p 0.85p 76,195
13/01/2025 0.85p 0.90p 0.80p 0.85p 690,700
10/01/2025 0.85p 0.90p 0.85p 0.85p 995
09/01/2025 0.85p 0.90p 0.80p 0.85p 165,235
08/01/2025 0.85p 0.90p 0.85p 0.85p 2,100
07/01/2025 0.85p 0.85p 0.83p 0.85p 0
06/01/2025 0.85p 0.90p 0.80p 0.85p 23,098
03/01/2025 0.85p 0.85p 0.82p 0.85p 0
02/01/2025 0.83p 0.90p 0.83p 0.85p 4,954,748
01/01/2025 0.83p 0.85p 0.83p 0.83p 264,257
31/12/2024 0.83p 0.85p 0.83p 0.83p 264,257
30/12/2024 0.78p 0.85p 0.78p 0.83p 2,568,326
27/12/2024 0.78p 0.80p 0.78p 0.78p 500,000
26/12/2024 0.75p 0.78p 0.75p 0.78p 652,610
25/12/2024 0.75p 0.78p 0.75p 0.78p 652,610
24/12/2024 0.75p 0.78p 0.75p 0.78p 652,610
23/12/2024 0.64p 0.75p 0.64p 0.75p 2,930,666
20/12/2024 0.64p 0.65p 0.63p 0.64p 870,000
19/12/2024 0.70p 0.70p 0.63p 0.64p 2,965,603
18/12/2024 0.68p 0.68p 0.65p 0.68p 208,666
17/12/2024 0.68p 0.68p 0.65p 0.68p 444,734
16/12/2024 0.68p 0.70p 0.63p 0.68p 2,437,717
13/12/2024 0.68p 0.68p 0.65p 0.68p 1,108,896
12/12/2024 0.65p 0.70p 0.65p 0.68p 3,461,434
11/12/2024 0.63p 0.65p 0.60p 0.65p 2,017,553
10/12/2024 0.68p 0.68p 0.63p 0.63p 1,286,567
09/12/2024 0.70p 0.72p 0.65p 0.68p 1,227,332
06/12/2024 0.68p 0.70p 0.66p 0.70p 1,207,150
05/12/2024 0.70p 0.75p 0.67p 0.68p 8,913,347
04/12/2024 0.75p 0.75p 0.65p 0.70p 349,501
03/12/2024 0.80p 0.85p 0.70p 0.75p 807,386
02/12/2024 0.75p 0.75p 0.70p 0.75p 357,065
29/11/2024 0.75p 0.80p 0.70p 0.75p 32,115
28/11/2024 0.75p 0.75p 0.70p 0.75p 4,338,690
27/11/2024 0.75p 0.80p 0.71p 0.75p 377,045
26/11/2024 0.75p 0.75p 0.71p 0.75p 719,007
25/11/2024 0.78p 0.80p 0.71p 0.75p 1,842,859
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

Market data

Select a section