Kavango Resources Plc - KAV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.88	0.88	0.9	0.85	489,991
February 19, 2026	0.85	0.85	0.85	0.88	0.82	602,594
February 18, 2026	0.88	0.85	0.85	0.88	0.85	112,304
February 17, 2026	0.85	0.85	0.85	0.89	0.8	650,480
February 16, 2026	0.85	0.85	0.85	0.88	0.83	434,090
February 13, 2026	0.85	0.85	0.85	0.9	0.82	2.01M
February 12, 2026	0.85	0.85	0.85	0.87	0.85	573,064
February 11, 2026	0.88	0.85	0.85	0.9	0.81	3.11M
February 10, 2026	0.85	0.88	0.88	0.88	0.82	1.86M
February 09, 2026	0.85	0.85	0.85	0.88	0.83	3.66M
February 06, 2026	0.85	0.81	0.81	0.9	0.81	452,145
February 05, 2026	0.85	0.85	0.85	0.9	0.85	346,470
February 04, 2026	0.85	0.85	0.85	0.9	0.81	20,654
February 03, 2026	0.85	0.85	0.85	0.9	0.8	2.13M
February 02, 2026	0.88	0.85	0.85	0.9	0.8	1.85M
January 30, 2026	0.93	0.95	0.95	0.95	0.85	1.62M
January 29, 2026	0.95	0.93	0.93	1	0.9	5.51M
January 28, 2026	0.78	0.88	0.88	0.93	0.75	6.65M
January 27, 2026	0.72	0.75	0.8	0.8	0.66	4M
January 26, 2026	0.7	0.7	0.7	0.75	0.67	16.61M
January 23, 2026	0.65	0.65	0.65	0.69	0.6	1.04M
January 22, 2026	0.65	0.65	0.65	0.7	0.6	8,749
January 21, 2026	0.65	0.65	0.65	0.67	0.62	240,324
January 20, 2026	0.65	0.65	0.65	0.65	0.61	67,326
January 19, 2026	0.65	0.65	0.65	0.7	0.61	3.54M
January 16, 2026	0.63	0.68	0.68	0.7	0.61	821,583
January 15, 2026	0.7	0.63	0.63	0.75	0.6	5.12M
January 14, 2026	0.73	0.7	0.7	0.75	0.7	2.28M
January 13, 2026	0.73	0.73	0.73	0.75	0.71	1.65M
January 12, 2026	0.73	0.73	0.73	0.75	0.71	757,650
January 09, 2026	0.75	0.73	0.73	0.8	0.7	2.43M
January 08, 2026	0.75	0.75	0.75	0.8	0.75	116,402
January 07, 2026	0.75	0.75	0.75	0.8	0.7	4.73M
January 06, 2026	0.73	0.75	0.75	0.75	0.7	3.36M
January 05, 2026	0.73	0.73	0.73	0.75	0.7	1.75M
January 02, 2026	0.73	0.73	0.73	0.75	0.7	4.75M
December 31, 2025	0.73	0.73	0.73	0.73	0.7	750,000
December 30, 2025	0.71	0.73	0.75	0.75	0.71	2.27M
December 29, 2025	0.68	0.73	0.73	0.79	0.65	1.24M
December 24, 2025	0.68	0.68	0.68	0.7	0.68	39,104
December 23, 2025	0.68	0.7	0.7	0.7	0.65	4.14M
December 22, 2025	0.6	0.68	0.68	0.7	0.55	8.22M
December 19, 2025	0.57	0.6	0.6	0.6	0.57	2.58M
December 18, 2025	0.57	0.55	0.55	0.59	0.55	250,000
December 17, 2025	0.6	0.56	0.56	0.65	0.56	1.65M
December 16, 2025	0.6	0.6	0.6	0.65	0.57	2.03M
December 15, 2025	0.57	0.6	0.6	0.65	0.55	2.62M
December 12, 2025	0.63	0.56	0.56	0.65	0.56	2.21M
December 11, 2025	0.63	0.65	0.65	0.65	0.61	4M
December 10, 2025	0.63	0.63	0.63	0.64	0.57	1.72M
December 09, 2025	0.7	0.63	0.63	0.7	0.56	2.81M
December 08, 2025	0.73	0.68	0.68	0.73	0.65	1.94M
December 05, 2025	0.72	0.73	0.73	0.75	0.67	637,065
December 04, 2025	0.7	0.73	0.73	0.73	0.65	3.06M
December 03, 2025	0.7	0.73	0.73	0.73	0.7	117,572
December 02, 2025	0.7	0.73	0.73	0.75	0.7	14,687
December 01, 2025	0.75	0.73	0.73	0.75	0.65	1.03M
November 28, 2025	0.75	0.75	0.75	0.75	0.7	1.06M
November 27, 2025	0.78	0.75	0.75	0.78	0.71	646,967
November 26, 2025	0.78	0.78	0.78	0.78	0.74	103,470

Kavango Resources Plc (KAV.L) LSE