Skip to main content
Kavango Resources Plc (LON:KAV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.000
+0.250 (33.33%)
Mar 6, 2026, 4:27 PM GMT

Kavango Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.851.000.800.900.9020.00%1,374,862
Mar 5, 20260.750.790.720.750.75-207,037
Mar 4, 20260.740.800.700.750.75-329,292
Mar 3, 20260.750.800.730.750.75-1,507,012
Mar 2, 20260.850.900.700.750.75-14.29%7,724,106
Feb 27, 20260.880.900.850.880.88-2,637,675
Feb 26, 20260.930.950.850.880.88-5.41%3,276,652
Feb 25, 20260.951.000.900.930.93-2.63%2,482,692
Feb 24, 20260.951.000.900.950.95-1,870,230
Feb 23, 20260.881.000.900.950.958.57%5,585,434
Feb 20, 20260.850.900.860.880.882.94%1,849,005
Feb 19, 20260.850.880.820.850.85-602,594
Feb 18, 20260.850.880.880.850.85-78,141
Feb 17, 20260.850.890.800.850.85-516,017
Feb 16, 20260.850.880.830.850.85-434,090
Feb 13, 20260.850.900.820.850.85-1,341,269
Feb 12, 20260.850.870.870.850.85-286,532
Feb 11, 20260.880.900.810.850.85-2.86%3,107,775
Feb 10, 20260.850.870.820.880.882.94%947,371
Feb 9, 20260.850.880.830.850.85-2,659,191
Feb 6, 20260.850.900.810.850.85-378,145
Feb 5, 20260.850.900.860.850.85-346,435
Feb 4, 20260.850.900.810.850.85-11,709
Feb 3, 20260.850.900.800.850.85-1,138,064
Feb 2, 20260.880.900.800.850.85-5.56%1,772,623
Jan 30, 20260.930.950.850.900.90-2.70%1,556,625
Jan 29, 20260.951.000.900.930.935.71%5,506,034
Jan 28, 20260.780.930.750.880.8816.67%6,646,752
Jan 27, 20260.700.800.660.750.757.14%3,999,237
Jan 26, 20260.700.750.670.700.707.69%16,608,750
Jan 23, 20260.650.690.600.650.65-1,038,031
Jan 22, 20260.650.700.600.650.65-7,102
Jan 21, 20260.650.670.620.650.65-199,565
Jan 20, 20260.650.610.610.650.65-33,663
Jan 19, 20260.650.700.610.650.65-2,917,035
Jan 16, 20260.630.700.610.650.654.00%724,256
Jan 15, 20260.700.750.600.630.63-10.71%5,119,215
Jan 14, 20260.730.750.700.700.70-3.45%2,176,320
Jan 13, 20260.730.750.710.730.73-1,622,551
Jan 12, 20260.730.750.710.730.73-742,576
Jan 9, 20260.750.800.700.730.73-3.33%2,432,629
Jan 8, 20260.750.800.760.750.75-77,073
Jan 7, 20260.750.800.700.750.753.45%4,325,689
Jan 6, 20260.730.750.700.730.73-2,866,547
Jan 5, 20260.730.750.700.730.73-1,753,574
Jan 2, 20260.730.750.700.730.73-4,656,639
Dec 31, 20250.730.720.700.730.73-750,000
Dec 30, 20250.730.750.710.730.73-2,201,207
Dec 29, 20250.680.790.650.730.737.41%1,134,621
Dec 24, 20250.680.700.700.680.68-39,104
Dec 23, 20250.680.700.650.680.68-4,141,931
Dec 22, 20250.600.700.550.680.6812.50%7,117,895
Dec 19, 20250.580.600.570.600.604.35%3,934,161
Dec 18, 20250.580.590.550.580.58-200,000
Dec 17, 20250.600.650.560.580.58-4.17%1,145,813
Dec 16, 20250.600.650.580.600.60-1,779,255
Dec 15, 20250.580.650.550.600.604.35%2,585,060
Dec 12, 20250.630.650.570.580.58-8.00%2,214,855
Dec 11, 20250.630.650.610.630.63-2,501,000
Dec 10, 20250.630.640.570.630.63-1,616,945
Dec 9, 20250.700.690.560.630.63-7.41%2,812,097
Dec 8, 20250.730.700.650.680.68-6.90%1,524,174
Dec 5, 20250.730.750.670.730.73-623,272
Dec 4, 20250.730.720.650.730.73-4,363,319
Dec 3, 20250.730.700.700.730.73-72,572
Dec 2, 20250.730.750.700.730.73-14,687
Dec 1, 20250.750.750.650.730.73-3.33%1,028,616
Nov 28, 20250.750.740.700.750.75-744,775
Nov 27, 20250.780.770.710.750.75-3.23%465,579
Nov 26, 20250.780.770.740.780.78-97,035
Nov 25, 20250.780.800.800.780.78-270
Nov 24, 20250.780.780.780.780.78--
Nov 21, 20250.780.800.750.780.78-10,497
Nov 20, 20250.780.770.730.780.78-1,589,271
Nov 19, 20250.780.800.800.780.78-622
Nov 18, 20250.780.800.760.780.78-1,263,231
Nov 17, 20250.780.780.760.780.78-412,327
Nov 14, 20250.780.760.760.780.78-47,620
Nov 13, 20250.780.790.760.780.78-3,916,082
Nov 12, 20250.780.800.780.780.78-13,244
Nov 11, 20250.780.750.750.780.78-4,552
Nov 10, 20250.780.800.750.780.78-864,720
Nov 7, 20250.800.850.750.780.78-3.13%5,524,827
Nov 6, 20250.800.800.750.800.80-7,590,220
Nov 5, 20250.830.820.750.800.80-3.03%1,381,746
Nov 4, 20250.830.850.780.830.83-137,686
Nov 3, 20250.830.850.800.830.83-1,548,283
Oct 31, 20250.830.850.800.830.83-260,122
Oct 30, 20250.850.900.800.830.83-2.94%3,077,242
Oct 29, 20250.850.900.800.850.85-2,005,519
Oct 28, 20250.850.900.800.850.85-1,173,413
Oct 27, 20250.830.900.800.850.853.03%2,771,259
Oct 24, 20250.880.900.810.830.83-5.71%5,901,093
Oct 23, 20250.900.950.900.880.88-2.78%464,769
Oct 22, 20251.001.000.810.900.90-10.00%9,626,028
Oct 21, 20251.031.051.001.001.00-2.44%2,454,506
Oct 20, 20251.051.101.011.031.03-2,909,436
Oct 17, 20251.031.041.011.031.03-1,642,575
Oct 16, 20251.031.051.001.031.03-53,524
Oct 15, 20251.031.050.961.031.03-5,821,534