Market data

Select a section

Kavango Resources

(KAV)
Sector: Precious Metals and Mining
0.88p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 0.88p 0.94p 0.84p 0.88p 2,016,822
16/06/2025 0.85p 0.90p 0.80p 0.85p 587,092
13/06/2025 0.85p 0.87p 0.84p 0.85p 1,076,866
12/06/2025 0.85p 0.90p 0.85p 0.85p 302,553
11/06/2025 0.85p 0.90p 0.83p 0.85p 134,998
10/06/2025 0.85p 0.90p 0.80p 0.85p 3,499,985
09/06/2025 0.85p 0.90p 0.83p 0.85p 2,606,293
06/06/2025 0.85p 0.88p 0.80p 0.85p 1,279,500
05/06/2025 0.85p 0.90p 0.82p 0.85p 292,477
04/06/2025 0.85p 0.86p 0.82p 0.85p 454,870
03/06/2025 0.88p 0.92p 0.85p 0.85p 3,145,000
02/06/2025 0.88p 0.92p 0.80p 0.88p 216,985
30/05/2025 0.88p 0.95p 0.86p 0.88p 103,480
29/05/2025 0.93p 0.93p 0.85p 0.88p 973,348
28/05/2025 0.93p 0.93p 0.90p 0.93p 753,958
27/05/2025 0.93p 0.95p 0.92p 0.93p 327,358
26/05/2025 0.90p 0.95p 0.90p 0.93p 5,189,044
23/05/2025 0.90p 0.95p 0.90p 0.93p 5,189,044
22/05/2025 0.78p 0.93p 0.78p 0.90p 10,491,155
21/05/2025 0.78p 0.82p 0.75p 0.78p 3,526,148
20/05/2025 0.78p 0.80p 0.73p 0.79p 6,362,191
19/05/2025 0.73p 0.80p 0.73p 0.78p 8,263,175
16/05/2025 0.73p 0.79p 0.71p 0.75p 2,851,000
15/05/2025 0.70p 0.73p 0.70p 0.73p 1,050,000
14/05/2025 0.75p 0.79p 0.65p 0.70p 3,485,789
13/05/2025 0.75p 0.80p 0.71p 0.75p 28,333
12/05/2025 0.75p 0.80p 0.70p 0.75p 280,633
09/05/2025 0.75p 0.80p 0.74p 0.75p 21,018
08/05/2025 0.75p 0.75p 0.74p 0.75p 126,036
07/05/2025 0.75p 0.75p 0.71p 0.75p 235,000
06/05/2025 0.78p 0.78p 0.71p 0.75p 805,421
05/05/2025 0.80p 0.85p 0.77p 0.78p 4,899,537
02/05/2025 0.80p 0.85p 0.77p 0.78p 4,899,537
01/05/2025 0.78p 0.78p 0.75p 0.78p 9,040
30/04/2025 0.78p 0.80p 0.75p 0.78p 10,101
29/04/2025 0.73p 0.80p 0.70p 0.78p 2,240,119
28/04/2025 0.73p 0.73p 0.70p 0.73p 527,272
25/04/2025 0.78p 0.80p 0.73p 0.73p 2,256,810
24/04/2025 0.78p 0.78p 0.78p 0.78p 0
23/04/2025 0.78p 0.78p 0.75p 0.78p 254,434
22/04/2025 0.78p 0.86p 0.75p 0.78p 8,394,775
21/04/2025 0.75p 0.80p 0.70p 0.78p 5,610,744
18/04/2025 0.75p 0.80p 0.70p 0.78p 5,610,744
17/04/2025 0.75p 0.80p 0.70p 0.78p 5,610,744
16/04/2025 0.73p 0.78p 0.73p 0.73p 311,226
15/04/2025 0.68p 0.73p 0.68p 0.73p 520,430
14/04/2025 0.68p 0.70p 0.68p 0.68p 885,621
11/04/2025 0.68p 0.70p 0.67p 0.68p 594,233
10/04/2025 0.68p 0.68p 0.65p 0.68p 1,552,991
09/04/2025 0.68p 0.68p 0.68p 0.68p 0
08/04/2025 0.68p 0.68p 0.68p 0.68p 0
07/04/2025 0.68p 0.70p 0.61p 0.68p 203,436
04/04/2025 0.68p 0.70p 0.65p 0.68p 49,572
03/04/2025 0.68p 0.70p 0.65p 0.68p 48,448
02/04/2025 0.68p 0.70p 0.65p 0.68p 1,435,922
01/04/2025 0.68p 0.70p 0.65p 0.68p 154,014
28/03/2025 0.68p 0.70p 0.62p 0.68p 1,147,144
27/03/2025 0.68p 0.68p 0.65p 0.68p 150,148
26/03/2025 0.68p 0.68p 0.68p 0.68p 146,675
25/03/2025 0.68p 0.70p 0.65p 0.68p 6,063,415
24/03/2025 0.68p 0.70p 0.65p 0.68p 437,148
21/03/2025 0.68p 0.70p 0.65p 0.68p 271,338
20/03/2025 0.75p 0.75p 0.68p 0.68p 5,767,495
19/03/2025 0.75p 0.80p 0.74p 0.75p 143,123
18/03/2025 0.75p 0.79p 0.73p 0.75p 715,171
17/03/2025 0.65p 0.85p 0.65p 0.75p 15,708,531
14/03/2025 0.63p 0.65p 0.63p 0.63p 153
13/03/2025 0.63p 0.63p 0.60p 0.63p 517,936
12/03/2025 0.63p 0.65p 0.61p 0.63p 310,260
11/03/2025 0.63p 0.64p 0.63p 0.63p 80,000
10/03/2025 0.63p 0.64p 0.60p 0.63p 48,465
07/03/2025 0.63p 0.64p 0.61p 0.63p 341,825
06/03/2025 0.63p 0.64p 0.63p 0.63p 37,771
05/03/2025 0.63p 0.65p 0.63p 0.63p 1,115,052
04/03/2025 0.63p 0.65p 0.61p 0.63p 223,857
03/03/2025 0.63p 0.65p 0.63p 0.63p 154,287
28/02/2025 0.63p 0.64p 0.63p 0.63p 29,981
27/02/2025 0.65p 0.70p 0.62p 0.63p 1,516,732
26/02/2025 0.65p 0.66p 0.61p 0.65p 1,625,920
25/02/2025 0.65p 0.65p 0.63p 0.65p 400,000
24/02/2025 0.65p 0.68p 0.63p 0.65p 998,895
21/02/2025 0.73p 0.73p 0.65p 0.65p 1,895,062
20/02/2025 0.73p 0.75p 0.70p 0.73p 1,950,016
19/02/2025 0.73p 0.73p 0.65p 0.73p 18,842,768
18/02/2025 0.73p 0.73p 0.70p 0.73p 41,774
17/02/2025 0.75p 0.80p 0.73p 0.73p 1,500,311
14/02/2025 0.75p 0.75p 0.75p 0.75p 513,460
13/02/2025 0.75p 0.75p 0.73p 0.75p 580,321
12/02/2025 0.75p 0.77p 0.75p 0.75p 0
11/02/2025 0.75p 0.78p 0.75p 0.75p 525,165
10/02/2025 0.75p 0.80p 0.73p 0.75p 55,147
07/02/2025 0.75p 0.76p 0.75p 0.75p 2,232,058
06/02/2025 0.75p 0.76p 0.72p 0.75p 331,574
05/02/2025 0.75p 0.79p 0.75p 0.75p 500,000
04/02/2025 0.73p 0.75p 0.65p 0.73p 6,479,830
03/02/2025 0.75p 0.75p 0.70p 0.73p 5,489,036
31/01/2025 0.78p 0.78p 0.72p 0.75p 5,650,000
30/01/2025 0.78p 0.78p 0.78p 0.78p 0
29/01/2025 0.78p 0.80p 0.73p 0.78p 1,941,526
28/01/2025 0.83p 0.83p 0.75p 0.78p 1,182,011
27/01/2025 0.83p 0.85p 0.83p 0.83p 1,173,360
24/01/2025 0.85p 0.90p 0.80p 0.83p 580,031
23/01/2025 0.85p 0.85p 0.81p 0.85p 702,971
22/01/2025 0.85p 0.90p 0.80p 0.85p 946,546
21/01/2025 0.85p 0.85p 0.82p 0.85p 124,167
20/01/2025 0.85p 0.90p 0.82p 0.85p 958,698
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

Market data

Select a section