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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.8	0.78	0.8	0.8	0.78	540
November 24, 2025	0.78	0.78	0.78	0.78	0.78	13,916
November 21, 2025	0.78	0.78	0.78	0.8	0.75	20,000
November 20, 2025	0.76	0.78	0.77	0.78	0.73	1.59M
November 19, 2025	0.78	0.78	0.78	0.8	0.78	1,244
November 18, 2025	0.8	0.78	0.76	0.8	0.76	1.36M
November 17, 2025	0.78	0.78	0.78	0.78	0.76	562,327
November 14, 2025	0.76	0.78	0.78	0.78	0.76	95,240
November 13, 2025	0.78	0.78	0.78	0.79	0.76	4.92M
November 12, 2025	0.78	0.78	0.78	0.8	0.78	24,000
November 11, 2025	0.78	0.75	0.75	0.78	0.75	9,104
November 10, 2025	0.78	0.78	0.78	0.8	0.75	864,845
November 07, 2025	0.8	0.78	0.78	0.85	0.75	6.39M
November 06, 2025	0.8	0.8	0.8	0.8	0.76	7.59M
November 05, 2025	0.83	0.8	0.8	0.83	0.75	1.38M
November 04, 2025	0.83	0.83	0.83	0.85	0.78	138,622
November 03, 2025	0.83	0.83	0.83	0.85	0.8	1.55M
October 31, 2025	0.85	0.83	0.83	0.85	0.8	260,122
October 30, 2025	0.85	0.83	0.83	0.9	0.8	3.08M
October 29, 2025	0.85	0.85	0.85	0.9	0.8	3.01M
October 28, 2025	0.85	0.85	0.85	0.9	0.8	1.17M
October 27, 2025	0.83	0.85	0.85	0.9	0.8	3.38M
October 24, 2025	0.88	0.83	0.83	0.9	0.83	5.9M
October 23, 2025	0.95	0.9	0.9	0.95	0.9	465,322
October 22, 2025	1	0.9	0.9	1	0.81	9.63M
October 21, 2025	1.02	1	1	1.05	1	2.45M
October 20, 2025	1.05	1.02	1.02	1.1	1.02	2.91M
October 17, 2025	1.02	1.02	1.02	1.03	1.01	2.14M
October 16, 2025	1.02	1.02	1.02	1.05	1	53,524
October 15, 2025	1.02	1.02	1.02	1.05	0.96	6.82M
October 14, 2025	1.02	1.02	1.02	1.05	1	1.43M
October 13, 2025	1.02	1.02	1.02	1.04	1	2.06M
October 10, 2025	1.02	1.02	1.02	1.06	1	941,045
October 09, 2025	1.02	1.02	1.02	1.05	1	258,646
October 08, 2025	1.1	1.02	1.02	1.1	1	2.95M
October 07, 2025	1.05	1.05	1.05	1.05	1.01	205,627
October 06, 2025	1.05	1.05	1	1.05	1	496,989
October 03, 2025	1.05	1.05	1.05	1.05	1.01	36,226
October 02, 2025	1.05	1.05	1.05	1.1	1.01	1.06M

Kavango Resources Plc (KAV.L) LSE