Kavango Resources Plc (KAV.L) LSE

Currency In GBp

KAV.L Historical Return

If you invested 1000 GBp in Kavango Resources Plc (KAV.L) since IPO date, it would be worth 184.62 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 117.65 GBp, while 1000 GBp invested 1 year ago would be worth 774.19 GBp. This corresponds to total returns of -81.54%, -88.24%, -22.58%, respectively, with annualized returns of -18.44%, -34.8%, -22.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KAV.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.6	0.6	0.6	0.61	0.56	262,001
November 10, 2026	0.6	0.6	0.6	0.6	0.6	0
November 09, 2026	0.6	0.6	0.6	0.62	0.56	801,803
November 06, 2026	0.65	0.6	0.6	0.65	0.56	10,570
November 05, 2026	0.62	0.6	0.6	0.62	0.6	28,850
November 04, 2026	0.63	0.6	0.6	0.65	0.56	1.16M
November 03, 2026	0.65	0.63	0.63	0.65	0.63	0
November 02, 2026	0.65	0.65	0.65	0.67	0.65	619,342
October 30, 2026	0.6	0.6	0.6	0.65	0.6	12
October 29, 2026	0.63	0.6	0.6	0.63	0.6	1.25M
October 28, 2026	0.63	0.63	0.63	0.64	0.61	119,521
October 27, 2026	0.63	0.63	0.63	0.63	0.63	1.59M
October 26, 2026	0.63	0.63	0.63	0.63	0.61	150,000
October 23, 2026	0.63	0.63	0.63	0.65	0.6	1.54M
October 22, 2026	0.63	0.63	0.63	0.65	0.63	8
October 21, 2026	0.63	0.63	0.63	0.65	0.61	3.41M
October 20, 2026	0.68	0.63	0.63	0.68	0.61	2.95M
October 19, 2026	0.68	0.68	0.68	0.68	0.65	4,220
October 16, 2026	0.68	0.68	0.68	0.68	0.65	16.44M
October 15, 2026	0.68	0.68	0.68	0.68	0.65	800,000
October 14, 2026	0.68	0.68	0.68	0.7	0.68	6
October 13, 2026	0.68	0.68	0.68	0.7	0.66	192,817
October 12, 2026	0.68	0.68	0.68	0.7	0.68	4
October 09, 2026	0.68	0.68	0.68	0.7	0.68	100,000
October 08, 2026	0.68	0.68	0.68	0.7	0.65	1.09M
October 07, 2026	0.68	0.68	0.68	0.69	0.66	183,987
October 06, 2026	0.68	0.68	0.68	0.68	0.68	0
October 05, 2026	0.7	0.68	0.68	0.7	0.68	2,842
October 02, 2026	0.68	0.68	0.68	0.7	0.66	1.23M
October 01, 2026	0.68	0.68	0.68	0.7	0.65	48,348
September 30, 2026	0.68	0.68	0.68	0.7	0.66	1.97M
September 29, 2026	0.68	0.68	0.68	0.68	0.66	35,886
September 28, 2026	0.68	0.68	0.68	0.68	0.68	0
September 25, 2026	0.68	0.68	0.68	0.68	0.66	266,566
September 24, 2026	0.68	0.68	0.68	0.68	0.68	0
September 23, 2026	0.7	0.68	0.68	0.7	0.66	826,680
September 22, 2026	0.7	0.7	0.7	0.75	0.7	266
September 21, 2026	0.75	0.7	0.7	0.75	0.7	57
September 18, 2026	0.7	0.7	0.7	0.74	0.7	60
September 17, 2026	0.7	0.7	0.7	0.75	0.7	10,000
September 16, 2026	0.73	0.7	0.7	0.73	0.67	1.1M
September 15, 2026	0.73	0.73	0.73	0.8	0.65	8,080
September 11, 2026	0.7	0.66	0.66	0.8	0.66	2.84M
September 10, 2026	0.73	0.73	0.73	0.73	0.68	282,628
September 09, 2026	0.73	0.73	0.73	0.73	0.65	1,790
September 08, 2026	0.68	0.73	0.73	0.75	0.6	1.28M
September 07, 2026	0.65	0.68	0.68	0.72	0.65	2.72M
September 04, 2026	0.65	0.65	0.65	0.65	0.6	1,731
September 03, 2026	0.65	0.65	0.65	0.68	0.62	110,486
September 02, 2026	0.65	0.65	0.65	0.69	0.6	1.26M
September 01, 2026	0.65	0.65	0.65	0.7	0.63	451,920
August 28, 2026	0.65	0.65	0.65	0.7	0.65	73,129
August 27, 2026	0.65	0.65	0.65	0.67	0.6	904,243
August 26, 2026	0.65	0.65	0.65	0.67	0.61	1.5M
August 25, 2026	0.65	0.65	0.65	0.65	0.65	0
August 24, 2026	0.65	0.65	0.65	0.71	0.6	144,883
August 21, 2026	0.65	0.65	0.65	0.65	0.6	467,192
August 20, 2026	0.65	0.65	0.65	0.65	0.65	158,433
August 19, 2026	0.65	0.65	0.65	0.7	0.65	30,021
August 18, 2026	0.65	0.65	0.65	0.7	0.61	506,174