Kavango Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.650	0.700	0.615	0.650	0.650	848,336
2024-02-22	0.650	0.670	0.600	0.650	0.650	604,086
2024-02-21	0.650	0.700	0.615	0.650	0.650	32,856
2024-02-20	0.650	0.700	0.611	0.650	0.650	163,589
2024-02-19	0.650	0.700	0.610	0.650	0.650	206,729
2024-02-15	0.650	0.650	0.615	0.650	0.650	187,161
2024-02-14	0.650	0.700	0.613	0.650	0.650	507,944
2024-02-13	0.650	0.700	0.627	0.650	0.650	180,034
2024-02-12	0.660	0.660	0.627	0.650	0.650	1,286,424
2024-02-09	0.650	0.675	0.650	0.675	0.675	865,864
2024-02-08	0.700	0.710	0.620	0.675	0.675	2,329,263
2024-02-07	0.675	0.800	0.669	0.750	0.750	7,879,940
2024-02-06	0.700	0.745	0.631	0.675	0.675	306,252
2024-02-05	0.667	0.730	0.667	0.700	0.700	2,253,446
2024-02-02	0.650	0.690	0.600	0.650	0.650	35,797
2024-02-01	0.625	0.650	0.625	0.650	0.650	1,773,422
2024-01-31	0.650	0.670	0.600	0.625	0.625	1,139,315
2024-01-30	0.675	0.700	0.642	0.675	0.675	107,391
2024-01-29	0.650	0.700	0.610	0.675	0.675	741,870
2024-01-26	0.650	0.700	0.626	0.675	0.675	221,073
2024-01-25	0.650	0.700	0.600	0.670	0.670	1,848,062
2024-01-24	0.675	0.675	0.600	0.675	0.675	1,520,000
2024-01-23	0.669	0.675	0.669	0.675	0.675	119,581
2024-01-22	0.650	0.650	0.600	0.650	0.650	844,031
2024-01-19	0.675	0.700	0.628	0.675	0.675	17,757
2024-01-18	0.650	0.678	0.650	0.650	0.650	2,831,856
2024-01-17	0.675	0.678	0.625	0.650	0.650	391,344
2024-01-16	0.650	0.650	0.618	0.650	0.650	25,721
2024-01-15	0.650	0.659	0.615	0.650	0.650	487,473
2024-01-12	0.650	0.690	0.600	0.650	0.650	1,765,909
2024-01-11	0.675	0.700	0.600	0.650	0.650	744,569
2024-01-10	0.675	0.700	0.650	0.650	0.650	251,617
2024-01-09	0.650	0.650	0.600	0.650	0.650	706,169
2024-01-08	0.650	0.700	0.600	0.650	0.650	1,289,074
2024-01-05	0.675	0.680	0.600	0.650	0.650	2,516,922
2024-01-04	0.675	0.750	0.600	0.675	0.675	337,432
2024-01-03	0.650	0.695	0.600	0.675	0.675	2,558,370
2024-01-02	0.650	0.700	0.600	0.650	0.650	1,707,070
2023-12-29	0.650	0.650	0.600	0.650	0.650	22,017
2023-12-28	0.700	0.750	0.600	0.650	0.650	2,664,344
2023-12-27	0.675	0.700	0.650	0.700	0.700	189,866
2023-12-22	0.675	0.675	0.656	0.675	0.675	650,210
2023-12-21	0.675	0.675	0.650	0.675	0.675	123,358
2023-12-20	0.675	0.675	0.650	0.675	0.675	370,956
2023-12-19	0.675	0.693	0.667	0.675	0.675	729,783
2023-12-18	0.730	0.730	0.675	0.675	0.675	2,506,042
2023-12-15	0.750	0.765	0.700	0.750	0.750	1,568,899
2023-12-14	0.750	0.788	0.750	0.750	0.750	244,138
2023-12-13	0.725	0.800	0.725	0.750	0.750	3,271,724
2023-12-12	0.700	0.780	0.667	0.710	0.710	2,861,737
2023-12-11	0.700	0.750	0.700	0.700	0.700	132
2023-12-08	0.625	0.700	0.602	0.700	0.700	3,228,620
2023-12-07	0.650	0.650	0.615	0.625	0.625	910,289
2023-12-06	0.675	0.689	0.653	0.675	0.675	596,909
2023-12-05	0.653	0.700	0.653	0.675	0.675	644,328
2023-12-04	0.650	0.673	0.625	0.650	0.650	603,484
2023-12-01	0.650	0.673	0.623	0.650	0.650	397,479
2023-11-30	0.650	0.673	0.620	0.650	0.650	464,458
2023-11-29	0.646	0.675	0.646	0.650	0.650	411,681
2023-11-28	0.625	0.625	0.600	0.625	0.625	44,677

← NewerPage 12 of 21 · 1,237 trading daysOlder →

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.