Kavango Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.450 | 1.450 | 1.403 | 1.450 | 1.450 | 677,330 |
| 2024-08-16 | 1.469 | 1.469 | 1.400 | 1.425 | 1.425 | 728,664 |
| 2024-08-14 | 1.542 | 1.542 | 1.455 | 1.500 | 1.500 | 674,147 |
| 2024-08-13 | 1.600 | 1.600 | 1.420 | 1.525 | 1.525 | 2,567,034 |
| 2024-08-12 | 1.525 | 1.525 | 1.473 | 1.525 | 1.525 | 90,000 |
| 2024-08-09 | 1.550 | 1.593 | 1.500 | 1.525 | 1.525 | 30,990 |
| 2024-08-08 | 1.550 | 1.575 | 1.500 | 1.550 | 1.550 | 1,298,530 |
| 2024-08-07 | 1.510 | 1.580 | 1.510 | 1.550 | 1.550 | 648,699 |
| 2024-08-06 | 1.500 | 1.575 | 1.420 | 1.575 | 1.575 | 1,626,250 |
| 2024-08-05 | 1.500 | 1.600 | 1.450 | 1.500 | 1.500 | 3,435,372 |
| 2024-08-02 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 139,369 |
| 2024-08-01 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,396,373 |
| 2024-07-31 | 1.387 | 1.480 | 1.387 | 1.450 | 1.450 | 2,913,320 |
| 2024-07-30 | 1.425 | 1.425 | 1.310 | 1.350 | 1.350 | 2,250,319 |
| 2024-07-29 | 1.400 | 1.425 | 1.350 | 1.400 | 1.400 | 784,634 |
| 2024-07-26 | 1.400 | 1.440 | 1.370 | 1.400 | 1.400 | 214,849 |
| 2024-07-25 | 1.488 | 1.488 | 1.400 | 1.400 | 1.400 | 564,232 |
| 2024-07-24 | 1.500 | 1.500 | 1.417 | 1.500 | 1.500 | 595,000 |
| 2024-07-23 | 1.500 | 1.600 | 1.410 | 1.500 | 1.500 | 1,279,651 |
| 2024-07-22 | 1.450 | 1.643 | 1.400 | 1.500 | 1.500 | 3,819,335 |
| 2024-07-19 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 130,038 |
| 2024-07-18 | 1.350 | 1.369 | 1.310 | 1.350 | 1.350 | 116,858 |
| 2024-07-17 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 89,463 |
| 2024-07-16 | 1.350 | 1.400 | 1.322 | 1.350 | 1.350 | 77,394 |
| 2024-07-15 | 1.350 | 1.400 | 1.315 | 1.350 | 1.350 | 85,752 |
| 2024-07-12 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 102,490 |
| 2024-07-11 | 1.325 | 1.377 | 1.325 | 1.325 | 1.325 | 203,479 |
| 2024-07-10 | 1.289 | 1.380 | 1.289 | 1.325 | 1.325 | 568,978 |
| 2024-07-09 | 1.250 | 1.289 | 1.222 | 1.250 | 1.250 | 487,118 |
| 2024-07-08 | 1.225 | 1.250 | 1.200 | 1.250 | 1.250 | 1,207,468 |
| 2024-07-05 | 1.300 | 1.300 | 1.150 | 1.225 | 1.225 | 1,538,621 |
| 2024-07-04 | 1.300 | 1.300 | 1.201 | 1.300 | 1.300 | 30,693 |
| 2024-07-03 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 890,431 |
| 2024-07-02 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 2,779,362 |
| 2024-07-01 | 1.250 | 1.300 | 1.225 | 1.300 | 1.300 | 1,563,786 |
| 2024-06-28 | 1.350 | 1.400 | 1.231 | 1.250 | 1.250 | 753,184 |
| 2024-06-27 | 1.350 | 1.400 | 1.310 | 1.350 | 1.350 | 1,371,670 |
| 2024-06-26 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 57,139 |
| 2024-06-25 | 1.350 | 1.350 | 1.303 | 1.350 | 1.350 | 825,525 |
| 2024-06-24 | 1.350 | 1.393 | 1.311 | 1.350 | 1.350 | 724,658 |
| 2024-06-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 7,201 |
| 2024-06-20 | 1.350 | 1.350 | 1.303 | 1.350 | 1.350 | 1,785,435 |
| 2024-06-19 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,288,234 |
| 2024-06-18 | 1.400 | 1.470 | 1.300 | 1.350 | 1.350 | 450,224 |
| 2024-06-17 | 1.500 | 1.600 | 1.351 | 1.400 | 1.400 | 2,171,380 |
| 2024-06-14 | 1.470 | 1.470 | 1.300 | 1.350 | 1.350 | 3,096,075 |
| 2024-06-13 | 1.500 | 1.600 | 1.436 | 1.500 | 1.500 | 617,297 |
| 2024-06-12 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 939,460 |
| 2024-06-11 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 817,678 |
| 2024-06-10 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 160,632 |
| 2024-06-07 | 1.500 | 1.600 | 1.451 | 1.500 | 1.500 | 631,292 |
| 2024-06-06 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 536,902 |
| 2024-06-05 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,263,018 |
| 2024-06-04 | 1.450 | 1.600 | 1.400 | 1.500 | 1.500 | 1,411,442 |
| 2024-06-03 | 1.425 | 1.500 | 1.400 | 1.450 | 1.450 | 2,816,715 |
| 2024-05-31 | 1.500 | 1.500 | 1.350 | 1.425 | 1.425 | 2,424,014 |
| 2024-05-30 | 1.540 | 1.540 | 1.417 | 1.450 | 1.450 | 2,269,072 |
| 2024-05-29 | 1.525 | 1.575 | 1.450 | 1.575 | 1.575 | 402,519 |
| 2024-05-28 | 1.525 | 1.600 | 1.455 | 1.525 | 1.525 | 720,608 |
| 2024-05-24 | 1.525 | 1.600 | 1.455 | 1.600 | 1.600 | 1,246,414 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.