Kavango Resources Plc (KAV.L) LSE

0.80

+0.0035(+0.44%)

Updated at June 03 08:30AM

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 247.23 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 170.96 GBp, while 1000 GBp invested 1 year ago would be worth 945.29 GBp. This corresponds to total returns of -75.28%, -82.9%, -5.47%, respectively, with annualized returns of -16.31%, -29.75%, -5.47%.

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
June 02, 2026	0.8	0.8	0.8	0.8	0.75	1.34M
June 01, 2026	0.8	0.8	0.8	0.9	0.7	954,894
May 29, 2026	0.8	0.8	0.8	0.9	0.73	83,188
May 28, 2026	0.8	0.8	0.8	0.8	0.73	40,754
May 27, 2026	0.8	0.8	0.8	0.9	0.8	919
May 26, 2026	0.8	0.8	0.8	0.9	0.7	590,243
May 22, 2026	0.8	0.8	0.8	0.9	0.78	486,197
May 21, 2026	0.8	0.8	0.8	0.9	0.8	61,439
May 20, 2026	0.8	0.8	0.8	0.83	0.7	518,696
May 19, 2026	0.75	0.75	0.75	0.75	0.75	0
May 18, 2026	0.83	0.75	0.75	0.83	0.7	1.64M
May 15, 2026	0.85	0.83	0.83	0.85	0.8	1.09M
May 14, 2026	0.85	0.85	0.85	0.9	0.85	6,164
May 13, 2026	0.85	0.85	0.85	0.9	0.85	8,108
May 12, 2026	0.85	0.85	0.85	0.9	0.82	79,145
May 11, 2026	0.8	0.85	0.85	0.9	0.8	690,000
May 08, 2026	0.85	0.85	0.85	0.85	0.85	0
May 07, 2026	0.85	0.85	0.85	0.85	0.85	0
May 06, 2026	0.85	0.85	0.85	0.87	0.8	943,107
May 05, 2026	0.88	0.85	0.85	0.9	0.8	324,952
May 01, 2026	0.88	0.88	0.88	0.88	0.85	562,297
April 30, 2026	0.88	0.88	0.88	0.88	0.85	10M
April 29, 2026	0.95	0.88	0.88	0.95	0.86	1.22M
April 28, 2026	0.95	0.95	0.95	0.95	0.9	258,397
April 27, 2026	0.95	0.95	0.95	0.95	0.92	1.29M
April 24, 2026	0.93	0.91	0.91	0.95	0.91	1.02M
April 23, 2026	0.93	0.93	0.93	0.95	0.9	252,786
April 22, 2026	0.93	0.93	0.93	0.95	0.9	2.37M
April 21, 2026	0.93	0.93	0.93	0.95	0.9	723,347
April 20, 2026	0.94	0.93	0.93	0.94	0.93	19,732
April 17, 2026	0.93	0.93	0.93	0.95	0.9	930,667
April 16, 2026	0.78	0.93	0.93	1	0.7	1.72M
April 15, 2026	0.78	0.78	0.78	0.85	0.7	383,025
April 14, 2026	0.75	0.78	0.78	0.84	0.75	2.36M
April 13, 2026	0.75	0.75	0.75	0.8	0.7	2.12M
April 10, 2026	0.73	0.75	0.75	0.83	0.73	2.82M
April 09, 2026	0.73	0.73	0.73	0.75	0.73	1.95M
April 08, 2026	0.73	0.73	0.73	0.75	0.73	771,082
April 07, 2026	0.73	0.73	0.73	0.75	0.73	6,882
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