Kavango Resources Plc (KAV.L) LSE

0.73

+0(+0.00%)

Updated at April 02 03:19PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.73	0.73	0.73	0.75	0.66	200,086
April 01, 2026	0.73	0.73	0.73	0.73	0.73	163,339
March 31, 2026	0.73	0.73	0.73	0.74	0.73	144,036
March 30, 2026	0.73	0.73	0.73	0.73	0.7	3.81M
March 27, 2026	0.73	0.73	0.73	0.75	0.7	9.92M
March 26, 2026	0.73	0.73	0.73	0.75	0.73	78,110
March 25, 2026	0.73	0.73	0.73	0.73	0.73	13.09M
March 24, 2026	0.73	0.73	0.73	0.76	0.7	13.09M
March 23, 2026	0.78	0.73	0.73	0.8	0.72	3.23M
March 20, 2026	0.78	0.78	0.78	0.8	0.78	2,487
March 19, 2026	0.8	0.78	0.78	0.86	0.75	4.22M
March 18, 2026	0.84	0.8	0.8	0.84	0.8	706,422
March 17, 2026	0.85	0.8	0.8	0.85	0.75	2.45M
March 16, 2026	0.9	0.85	0.85	1	0.8	1.06M
March 13, 2026	0.9	0.9	0.9	1	0.81	1.02M
March 12, 2026	0.9	0.9	0.9	0.9	0.9	1.77M
March 11, 2026	0.9	0.9	0.9	1	0.9	33,123
March 10, 2026	0.9	0.9	0.9	1	0.85	69,321
March 09, 2026	0.9	0.9	0.9	1	0.86	522,925
March 06, 2026	0.85	0.9	0.9	1	0.8	1.37M
March 05, 2026	0.75	0.75	0.75	0.79	0.72	243,859
March 04, 2026	0.75	0.75	0.75	0.8	0.7	331,751
March 03, 2026	0.75	0.75	0.75	0.8	0.73	1.89M
March 02, 2026	0.85	0.75	0.75	0.9	0.7	7.73M
February 27, 2026	0.88	0.88	0.88	0.9	0.85	2.64M
February 26, 2026	0.93	0.88	0.88	0.95	0.85	3.28M
February 25, 2026	0.95	0.93	0.93	1	0.9	2.95M
February 24, 2026	0.95	0.95	0.95	1	0.9	1.87M
February 23, 2026	0.88	0.95	0.95	1	0.88	5.59M
February 20, 2026	0.85	0.88	0	0.9	0.85	489,991
February 19, 2026	0.85	0.85	0	0.88	0.82	602,594
February 18, 2026	0.85	0.85	0	0.88	0.85	112,304
February 17, 2026	0.85	0.85	0	0.89	0.8	650,480
February 16, 2026	0.85	0.85	0	0.88	0.83	434,090
February 13, 2026	0.85	0.85	0	0.9	0.82	2.01M
February 12, 2026	0.85	0.85	0	0.87	0.85	573,064
February 11, 2026	0.88	0.85	0	0.9	0.81	3.11M
February 10, 2026	0.85	0.88	0	0.88	0.82	1.86M
February 09, 2026	0.85	0.85	0	0.88	0.83	3.66M
February 06, 2026	0.85	0.85	0	0.9	0.81	452,145
February 05, 2026	0.85	0.85	0	0.9	0.85	346,470
February 04, 2026	0.85	0.85	0	0.9	0.81	20,654
February 03, 2026	0.85	0.85	0	0.9	0.8	2.13M
February 02, 2026	0.88	0.85	0	0.9	0.8	1.85M
January 30, 2026	0.93	0.9	0	0.95	0.85	1.62M
January 29, 2026	0.95	0.93	0	1	0.9	5.51M
January 28, 2026	0.78	0.88	0	0.93	0.75	6.65M
January 27, 2026	0.7	0.75	0	0.8	0.66	4M
January 26, 2026	0.7	0.7	0	0.75	0.67	16.61M
January 23, 2026	0.65	0.65	0	0.69	0.6	1.04M
January 22, 2026	0.65	0.65	0	0.7	0.6	8,749
January 21, 2026	0.65	0.65	0	0.67	0.62	240,324
January 20, 2026	0.65	0.65	0	0.65	0.61	67,326
January 19, 2026	0.65	0.65	0	0.7	0.61	3.54M
January 16, 2026	0.63	0.65	0	0.7	0.61	821,583
January 15, 2026	0.7	0.63	0	0.75	0.6	5.12M
January 14, 2026	0.73	0.7	0	0.75	0.7	2.28M
January 13, 2026	0.73	0.73	0	0.75	0.71	1.65M
January 12, 2026	0.73	0.73	0	0.75	0.71	757,650
January 09, 2026	0.75	0.73	0	0.8	0.7	2.43M