Kavango Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.525 | 1.530 | 1.455 | 1.525 | 1.525 | 429,592 |
| 2024-05-22 | 1.500 | 1.540 | 1.400 | 1.525 | 1.525 | 1,662,707 |
| 2024-05-21 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 3,012,383 |
| 2024-05-20 | 1.550 | 1.590 | 1.422 | 1.500 | 1.500 | 2,860,570 |
| 2024-05-17 | 1.550 | 1.600 | 1.503 | 1.550 | 1.550 | 2,621,223 |
| 2024-05-16 | 1.650 | 1.700 | 1.515 | 1.550 | 1.550 | 2,347,537 |
| 2024-05-15 | 1.450 | 1.700 | 1.425 | 1.600 | 1.600 | 4,376,678 |
| 2024-05-14 | 1.300 | 1.475 | 1.300 | 1.450 | 1.450 | 2,744,740 |
| 2024-05-13 | 1.300 | 1.400 | 1.263 | 1.300 | 1.300 | 1,790,685 |
| 2024-05-10 | 1.250 | 1.400 | 1.200 | 1.300 | 1.300 | 4,200,015 |
| 2024-05-09 | 1.175 | 1.199 | 1.131 | 1.175 | 1.175 | 324,059 |
| 2024-05-08 | 1.219 | 1.219 | 1.100 | 1.175 | 1.175 | 1,135,453 |
| 2024-05-07 | 1.225 | 1.300 | 1.166 | 1.225 | 1.225 | 436,305 |
| 2024-05-03 | 1.225 | 1.300 | 1.165 | 1.225 | 1.225 | 1,933,591 |
| 2024-05-02 | 1.225 | 1.240 | 1.160 | 1.225 | 1.225 | 1,357,809 |
| 2024-05-01 | 1.175 | 1.187 | 1.150 | 1.175 | 1.175 | 1,328,966 |
| 2024-04-30 | 1.220 | 1.220 | 1.150 | 1.175 | 1.175 | 3,290,383 |
| 2024-04-29 | 1.225 | 1.300 | 1.161 | 1.225 | 1.225 | 2,284,589 |
| 2024-04-26 | 1.225 | 1.248 | 1.155 | 1.225 | 1.225 | 1,156,391 |
| 2024-04-25 | 1.225 | 1.259 | 1.150 | 1.225 | 1.225 | 1,174,565 |
| 2024-04-24 | 1.250 | 1.350 | 1.173 | 1.225 | 1.225 | 3,580,037 |
| 2024-04-23 | 1.190 | 1.400 | 1.190 | 1.250 | 1.250 | 7,031,505 |
| 2024-04-22 | 1.100 | 1.200 | 1.044 | 1.100 | 1.100 | 714,550 |
| 2024-04-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,437,495 |
| 2024-04-18 | 1.050 | 1.100 | 1.017 | 1.050 | 1.050 | 401,703 |
| 2024-04-17 | 1.050 | 1.100 | 1.010 | 1.050 | 1.050 | 833,507 |
| 2024-04-16 | 1.100 | 1.190 | 1.007 | 1.050 | 1.050 | 2,424,589 |
| 2024-04-15 | 1.100 | 1.267 | 1.028 | 1.100 | 1.100 | 9,466,330 |
| 2024-04-12 | 0.954 | 1.200 | 0.954 | 1.025 | 1.025 | 11,351,400 |
| 2024-04-11 | 0.925 | 0.990 | 0.925 | 0.950 | 0.950 | 1,272,888 |
| 2024-04-10 | 0.850 | 0.900 | 0.837 | 0.850 | 0.850 | 701,803 |
| 2024-04-09 | 0.850 | 0.900 | 0.821 | 0.850 | 0.850 | 1,085,651 |
| 2024-04-08 | 0.850 | 0.900 | 0.820 | 0.850 | 0.850 | 1,398,407 |
| 2024-04-05 | 0.850 | 0.900 | 0.850 | 0.850 | 0.850 | 553 |
| 2024-04-04 | 0.875 | 0.900 | 0.850 | 0.850 | 0.850 | 1,955,694 |
| 2024-04-03 | 0.875 | 0.900 | 0.850 | 0.875 | 0.875 | 3,127,097 |
| 2024-04-02 | 0.925 | 0.970 | 0.850 | 0.875 | 0.875 | 3,998,162 |
| 2024-03-28 | 0.850 | 0.925 | 0.828 | 0.925 | 0.925 | 3,891,381 |
| 2024-03-26 | 0.850 | 0.900 | 0.825 | 0.850 | 0.850 | 431,209 |
| 2024-03-25 | 0.825 | 0.893 | 0.813 | 0.850 | 0.850 | 2,077,576 |
| 2024-03-22 | 0.825 | 0.829 | 0.785 | 0.825 | 0.825 | 350,000 |
| 2024-03-21 | 0.850 | 0.860 | 0.785 | 0.860 | 0.860 | 2,345,530 |
| 2024-03-20 | 0.829 | 0.829 | 0.800 | 0.800 | 0.800 | 17,500 |
| 2024-03-19 | 0.800 | 0.800 | 0.750 | 0.800 | 0.800 | 700,000 |
| 2024-03-18 | 0.850 | 0.850 | 0.782 | 0.800 | 0.800 | 503,174 |
| 2024-03-15 | 0.775 | 0.890 | 0.770 | 0.800 | 0.800 | 4,087,295 |
| 2024-03-14 | 0.750 | 0.800 | 0.750 | 0.775 | 0.775 | 4,472,659 |
| 2024-03-13 | 0.750 | 0.800 | 0.704 | 0.750 | 0.750 | 754,491 |
| 2024-03-12 | 0.750 | 0.800 | 0.730 | 0.750 | 0.750 | 805,597 |
| 2024-03-11 | 0.750 | 0.800 | 0.675 | 0.750 | 0.750 | 8,145,605 |
| 2024-03-08 | 0.775 | 0.950 | 0.703 | 0.750 | 0.750 | 12,896,620 |
| 2024-03-07 | 0.725 | 0.750 | 0.704 | 0.725 | 0.725 | 2,081,952 |
| 2024-03-06 | 0.710 | 0.850 | 0.710 | 0.725 | 0.725 | 8,958,034 |
| 2024-03-05 | 0.700 | 0.750 | 0.680 | 0.700 | 0.700 | 737,656 |
| 2024-03-04 | 0.650 | 0.770 | 0.600 | 0.700 | 0.700 | 2,307,825 |
| 2024-03-01 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 955,377 |
| 2024-02-29 | 0.650 | 0.700 | 0.615 | 0.650 | 0.650 | 1,424,463 |
| 2024-02-28 | 0.650 | 0.700 | 0.603 | 0.650 | 0.650 | 2,141,481 |
| 2024-02-27 | 0.650 | 0.700 | 0.605 | 0.650 | 0.650 | 161,274 |
| 2024-02-26 | 0.650 | 0.700 | 0.611 | 0.650 | 0.650 | 440,852 |
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.