Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.625	0.645	0.600	0.625	0.625	111,924
2023-11-24	0.650	0.697	0.608	0.625	0.625	1,133,059
2023-11-23	0.650	0.650	0.600	0.650	0.650	556,001
2023-11-22	0.675	0.675	0.632	0.675	0.675	2,050,000
2023-11-21	0.700	0.725	0.661	0.675	0.675	1,851,364
2023-11-20	0.725	0.775	0.665	0.700	0.700	1,785,454
2023-11-17	0.725	0.800	0.650	0.725	0.725	4,679,535
2023-11-16	0.725	0.800	0.725	0.725	0.725	871
2023-11-15	0.700	0.725	0.655	0.725	0.725	513,388
2023-11-14	0.750	0.750	0.650	0.700	0.700	2,925,900
2023-11-13	0.775	0.775	0.750	0.775	0.775	425,256
2023-11-10	0.775	0.799	0.753	0.775	0.775	1,566,167
2023-11-09	0.802	0.802	0.750	0.775	0.775	473,696
2023-11-08	0.850	0.850	0.800	0.825	0.825	1,964,518
2023-11-07	0.850	0.880	0.815	0.850	0.850	2,639,669
2023-11-06	0.800	0.900	0.780	0.850	0.850	63,328,352
2023-11-03	0.775	0.840	0.750	0.800	0.800	10,005,320
2023-11-02	0.750	0.800	0.750	0.775	0.775	1,072,274
2023-11-01	0.725	0.740	0.716	0.725	0.725	2,640,654
2023-10-31	0.725	0.796	0.700	0.725	0.725	1,525,902
2023-10-30	0.725	0.800	0.650	0.725	0.725	99,089
2023-10-27	0.750	0.800	0.678	0.725	0.725	5,495,542
2023-10-26	0.650	0.775	0.625	0.750	0.750	5,670,617
2023-10-25	0.695	0.695	0.650	0.650	0.650	668,256
2023-10-24	0.656	0.745	0.656	0.700	0.700	1,780,558
2023-10-23	0.650	0.700	0.648	0.650	0.650	643,164
2023-10-20	0.625	0.650	0.614	0.650	0.650	1,010,225
2023-10-19	0.600	0.625	0.600	0.625	0.625	30,000
2023-10-17	0.625	0.625	0.600	0.625	0.625	1,688
2023-10-16	0.625	0.650	0.619	0.625	0.625	500,027
2023-10-13	0.625	0.625	0.600	0.625	0.625	627,778
2023-10-12	0.625	0.625	0.620	0.625	0.625	200,000
2023-10-11	0.625	0.625	0.624	0.625	0.625	7,000
2023-10-10	0.625	0.650	0.600	0.625	0.625	405,978
2023-10-09	0.650	0.650	0.600	0.625	0.625	2,130,307
2023-10-06	0.675	0.675	0.650	0.675	0.675	242,121
2023-10-05	0.700	0.700	0.656	0.675	0.675	2,857,271
2023-10-04	0.720	0.720	0.700	0.700	0.700	493,957
2023-10-03	0.725	0.729	0.700	0.725	0.725	878,635
2023-10-02	0.725	0.730	0.700	0.725	0.725	1,126,724
2023-09-29	0.725	0.733	0.700	0.725	0.725	329,800
2023-09-28	0.725	0.725	0.708	0.725	0.725	282,884
2023-09-27	0.725	0.738	0.700	0.725	0.725	1,103,143
2023-09-26	0.750	0.791	0.700	0.725	0.725	3,489,445
2023-09-25	0.610	0.800	0.610	0.750	0.750	6,185,088
2023-09-22	0.575	0.647	0.552	0.600	0.600	5,713,082
2023-09-21	0.575	0.575	0.525	0.575	0.575	1,666,667
2023-09-20	0.617	0.617	0.560	0.600	0.600	4,113,972
2023-09-19	0.625	0.650	0.600	0.650	0.650	4,534,051
2023-09-18	0.560	0.650	0.560	0.625	0.625	6,197,726
2023-09-15	0.560	0.560	0.510	0.550	0.550	696,627
2023-09-14	0.600	0.610	0.550	0.575	0.575	3,326,831
2023-09-13	0.600	0.604	0.555	0.600	0.600	4,067,398
2023-09-12	0.600	0.600	0.561	0.600	0.600	25,189
2023-09-11	0.600	0.600	0.550	0.600	0.600	1,216,689
2023-09-08	0.600	0.650	0.550	0.600	0.600	324,449
2023-09-07	0.600	0.600	0.540	0.540	0.540	224,666
2023-09-06	0.600	0.600	0.566	0.600	0.600	239,232
2023-09-04	0.600	0.600	0.566	0.600	0.600	127,083
2023-09-01	0.600	0.610	0.566	0.600	0.600	589,881

← NewerPage 13 of 21 · 1,244 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.