Kavango Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 3.700 | 3.856 | 3.350 | 3.700 | 3.700 | 931,580 |
| 2022-03-11 | 3.700 | 3.900 | 3.556 | 3.700 | 3.700 | 812,945 |
| 2022-03-10 | 3.275 | 3.875 | 3.275 | 3.700 | 3.700 | 2,620,578 |
| 2022-03-09 | 3.150 | 3.275 | 3.022 | 3.150 | 3.150 | 859,312 |
| 2022-03-08 | 3.050 | 3.300 | 2.760 | 3.150 | 3.150 | 1,541,896 |
| 2022-03-07 | 3.300 | 3.300 | 2.900 | 3.050 | 3.050 | 1,478,116 |
| 2022-03-04 | 3.500 | 3.580 | 3.215 | 3.300 | 3.300 | 705,343 |
| 2022-03-03 | 3.450 | 3.600 | 3.320 | 3.500 | 3.500 | 610,579 |
| 2022-03-02 | 3.450 | 3.600 | 3.120 | 3.450 | 3.450 | 1,489,481 |
| 2022-03-01 | 3.900 | 3.900 | 3.300 | 3.400 | 3.400 | 7,462,220 |
| 2022-02-28 | 4.980 | 4.980 | 3.545 | 4.100 | 4.100 | 6,975,328 |
| 2022-02-25 | 4.350 | 5.100 | 4.344 | 5.000 | 5.000 | 2,540,183 |
| 2022-02-24 | 4.580 | 4.580 | 4.300 | 4.400 | 4.400 | 564,734 |
| 2022-02-23 | 4.850 | 4.890 | 4.503 | 4.600 | 4.600 | 1,097,110 |
| 2022-02-22 | 4.900 | 4.900 | 4.600 | 4.850 | 4.850 | 933,817 |
| 2022-02-21 | 4.975 | 4.975 | 4.800 | 4.950 | 4.950 | 563,982 |
| 2022-02-18 | 5.050 | 5.075 | 4.900 | 5.050 | 5.050 | 145,220 |
| 2022-02-17 | 4.950 | 5.075 | 4.900 | 5.050 | 5.050 | 271,524 |
| 2022-02-16 | 4.950 | 4.975 | 4.900 | 4.950 | 4.950 | 120,332 |
| 2022-02-15 | 5.050 | 5.098 | 4.900 | 4.950 | 4.950 | 306,084 |
| 2022-02-14 | 5.050 | 5.185 | 4.800 | 5.050 | 5.050 | 1,518,749 |
| 2022-02-11 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 999,062 |
| 2022-02-10 | 5.125 | 5.250 | 5.003 | 5.150 | 5.150 | 1,330,091 |
| 2022-02-09 | 5.050 | 5.250 | 5.030 | 5.125 | 5.125 | 816,731 |
| 2022-02-08 | 5.216 | 5.216 | 4.977 | 5.050 | 5.050 | 1,266,915 |
| 2022-02-07 | 5.350 | 5.500 | 5.209 | 5.350 | 5.350 | 1,255,390 |
| 2022-02-04 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 668,659 |
| 2022-02-03 | 5.300 | 5.500 | 5.245 | 5.350 | 5.350 | 993,000 |
| 2022-02-02 | 5.100 | 5.400 | 5.070 | 5.300 | 5.300 | 1,342,374 |
| 2022-02-01 | 5.050 | 5.200 | 4.967 | 5.100 | 5.100 | 973,835 |
| 2022-01-31 | 5.050 | 5.170 | 4.800 | 5.050 | 5.050 | 1,080,360 |
| 2022-01-28 | 5.250 | 5.335 | 4.998 | 5.050 | 5.050 | 1,417,750 |
| 2022-01-27 | 5.250 | 5.340 | 5.102 | 5.250 | 5.250 | 1,266,431 |
| 2022-01-26 | 5.350 | 5.400 | 5.125 | 5.250 | 5.250 | 1,930,117 |
| 2022-01-25 | 5.450 | 5.500 | 5.210 | 5.350 | 5.350 | 696,372 |
| 2022-01-24 | 5.350 | 5.600 | 5.315 | 5.450 | 5.450 | 1,339,171 |
| 2022-01-21 | 5.600 | 5.800 | 5.300 | 5.350 | 5.350 | 1,182,413 |
| 2022-01-20 | 5.400 | 5.700 | 5.365 | 5.550 | 5.550 | 1,402,576 |
| 2022-01-19 | 5.750 | 5.775 | 5.265 | 5.400 | 5.400 | 1,795,040 |
| 2022-01-18 | 5.750 | 5.825 | 5.601 | 5.750 | 5.750 | 825,440 |
| 2022-01-17 | 5.700 | 5.873 | 5.550 | 5.750 | 5.750 | 618,669 |
| 2022-01-14 | 5.850 | 6.000 | 5.675 | 5.700 | 5.700 | 1,210,320 |
| 2022-01-13 | 5.850 | 5.880 | 5.600 | 5.850 | 5.850 | 1,750,710 |
| 2022-01-12 | 5.850 | 5.975 | 5.700 | 5.850 | 5.850 | 948,077 |
| 2022-01-11 | 5.500 | 5.980 | 5.320 | 5.850 | 5.850 | 1,802,699 |
| 2022-01-10 | 5.300 | 5.690 | 5.215 | 5.500 | 5.500 | 465,502 |
| 2022-01-07 | 5.250 | 5.300 | 5.210 | 5.250 | 5.250 | 253,009 |
| 2022-01-06 | 5.298 | 5.298 | 5.210 | 5.250 | 5.250 | 301,264 |
| 2022-01-05 | 5.425 | 5.490 | 5.212 | 5.300 | 5.300 | 638,585 |
| 2022-01-04 | 5.550 | 5.700 | 5.300 | 5.425 | 5.425 | 1,731,910 |
| 2021-12-31 | 5.500 | 5.690 | 5.310 | 5.550 | 5.550 | 415,635 |
| 2021-12-30 | 5.450 | 5.600 | 5.296 | 5.500 | 5.500 | 444,010 |
| 2021-12-29 | 5.700 | 5.700 | 5.355 | 5.450 | 5.450 | 205,611 |
| 2021-12-24 | 5.500 | 5.750 | 5.422 | 5.700 | 5.700 | 883,264 |
| 2021-12-23 | 5.050 | 5.600 | 4.710 | 5.500 | 5.500 | 2,069,322 |
| 2021-12-22 | 5.100 | 5.200 | 4.725 | 5.050 | 5.050 | 579,799 |
| 2021-12-21 | 5.345 | 5.345 | 5.000 | 5.100 | 5.100 | 333,549 |
| 2021-12-20 | 5.400 | 5.480 | 5.100 | 5.400 | 5.400 | 828,821 |
| 2021-12-17 | 5.300 | 5.600 | 5.200 | 5.400 | 5.400 | 1,130,291 |
| 2021-12-16 | 5.400 | 5.400 | 5.040 | 5.250 | 5.250 | 2,664,154 |
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.