Kavango Resources Plc KAV
LSE · United Kingdom · Non-Energy Minerals
GBp 0.7000+0.02 (+3.70%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.70 | +3.70% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 284 |
| 2026-10-01 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 24.63K |
| 2026-09-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.66 | 1.37M |
| 2026-09-29 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.66 | GBp 0.65 | 35.89K |
| 2026-09-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-09-25 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.66 | 233.28K |
| 2026-09-24 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-09-23 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.66 | GBp 0.66 | 437.07K |
| 2026-09-22 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.75 | 133 |
| 2026-09-21 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.75 | 57 |
| 2026-09-18 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.74 | 30 |
| 2026-09-17 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.75 | 10.00K |
| 2026-09-16 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.69 | GBp 0.67 | 1.00M |
| 2026-09-15 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 8.08K |
| 2026-09-14 | GBp 0.73 | +9.85% | GBp 0.75 | GBp 0.74 | GBp 0.65 | 837.79K |
| 2026-09-11 | GBp 0.66 | -8.97% | GBp 0.70 | GBp 0.80 | GBp 0.66 | 2.84M |
| 2026-09-10 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.68 | GBp 0.68 | 141.31K |
| 2026-09-09 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.65 | GBp 0.65 | 895 |
| 2026-09-08 | GBp 0.73 | +7.41% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 1.28M |
| 2026-09-07 | GBp 0.68 | +3.85% | GBp 0.65 | GBp 0.72 | GBp 0.67 | 2.49M |
| 2026-09-04 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.60 | GBp 0.60 | 1.73K |
| 2026-09-03 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.68 | GBp 0.62 | 102.51K |
| 2026-09-02 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.69 | GBp 0.60 | 1.26M |
| 2026-09-01 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.63 | 352.85K |
| 2026-08-28 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.69 | 73.13K |
| 2026-08-27 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.67 | GBp 0.60 | 704.24K |
| 2026-08-26 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.67 | GBp 0.61 | 754.13K |
| 2026-08-25 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.65 | 0 |
| 2026-08-24 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.71 | GBp 0.60 | 124.88K |
| 2026-08-21 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.61 | GBp 0.60 | 233.99K |
| 2026-08-20 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.65 | 155.75K |
| 2026-08-19 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.65 | 15.02K |
| 2026-08-18 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.61 | 506.15K |
| 2026-08-17 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.61 | 566.02K |
| 2026-08-14 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.67 | GBp 0.61 | 41.74K |
| 2026-08-13 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.65 | GBp 0.60 | 1.24M |
| 2026-08-12 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.68 | GBp 0.63 | 2.87M |
| 2026-08-11 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.65 | 142.77K |
| 2026-08-10 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 137.12K |
| 2026-08-07 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 0 |
| 2026-08-06 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.75 | GBp 0.66 | 326.25K |
| 2026-08-05 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 519.99K |
| 2026-08-04 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.76 | 236.77K |
| 2026-08-03 | GBp 0.73 | +7.41% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 1.32M |
| 2026-07-31 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.66 | 166.37K |
| 2026-07-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.69 | GBp 0.65 | 1.10M |
| 2026-07-29 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.67 | GBp 0.63 | 3.90M |
| 2026-07-28 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.67 | GBp 0.65 | 350.00K |
| 2026-07-27 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 452.87K |
| 2026-07-24 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-07-23 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.65 | GBp 0.65 | 388 |
| 2026-07-22 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 3.52K |
| 2026-07-21 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.68 | GBp 0.65 | 3.17M |
| 2026-07-20 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 3.05M |
| 2026-07-17 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 151.74K |
| 2026-07-16 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.65 | GBp 0.65 | 1.21K |
| 2026-07-15 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.69 | GBp 0.65 | 14.39K |
| 2026-07-14 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.65 | GBp 0.65 | 150.00K |
| 2026-07-13 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.67 | GBp 0.65 | 40.00K |
| 2026-07-10 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.65 | 1.50M |
| 2026-07-09 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.72 | 501.77K |
| 2026-07-08 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.72 | 109.73K |
| 2026-07-07 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.67 | 225.70K |
| 2026-07-06 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.66 | 202.28K |
| 2026-07-03 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 452.59K |
| 2026-07-02 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.74 | GBp 0.65 | 4.71M |
| 2026-07-01 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 138.30K |
| 2026-06-30 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.70 | GBp 0.70 | 146.25K |
| 2026-06-29 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 673 |
| 2026-06-26 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.74 | GBp 0.70 | 1.47M |
| 2026-06-25 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.71 | 100.07K |
| 2026-06-24 | GBp 0.73 | -9.37% | GBp 0.80 | GBp 0.75 | GBp 0.70 | 259.52K |
| 2026-06-23 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.75 | GBp 0.75 | 38.34K |
| 2026-06-22 | GBp 0.80 | -3.03% | GBp 0.82 | GBp 0.75 | GBp 0.75 | 170.72K |
| 2026-06-19 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.80 | GBp 0.80 | 6 |
| 2026-06-18 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.80 | GBp 0.80 | 1 |
| 2026-06-17 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.80 | GBp 0.80 | 24.07K |
| 2026-06-16 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 57.24K |
| 2026-06-15 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 1.41K |
| 2026-06-12 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 65.64K |
| 2026-06-11 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.82 | GBp 0.80 | 2.79K |
| 2026-06-10 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.83 | GBp 0.80 | 370.12K |
| 2026-06-09 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 377.81K |
| 2026-06-08 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.80 | GBp 0.80 | 253.71K |
| 2026-06-05 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.90 | GBp 0.80 | 893.25K |
| 2026-06-04 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.72 | 387.89K |
| 2026-06-03 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.80 | GBp 0.72 | 148.88K |
| 2026-06-02 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.75 | GBp 0.75 | 445.63K |
| 2026-06-01 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.70 | 892.67K |
| 2026-05-29 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.73 | 78.10K |