Kavango Resources
(KAV)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
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
|
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
|