Kavango Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 5.750 | 5.850 | 5.500 | 5.650 | 5.650 | 341,388 |
| 2021-12-14 | 5.600 | 6.000 | 5.600 | 5.700 | 5.700 | 1,979,673 |
| 2021-12-13 | 5.150 | 5.800 | 5.150 | 5.575 | 5.575 | 2,938,544 |
| 2021-12-10 | 4.850 | 5.150 | 4.845 | 5.100 | 5.100 | 1,336,297 |
| 2021-12-09 | 4.900 | 4.980 | 4.755 | 4.850 | 4.850 | 385,754 |
| 2021-12-08 | 5.100 | 5.100 | 4.800 | 4.900 | 4.900 | 189,664 |
| 2021-12-07 | 5.100 | 5.175 | 5.000 | 5.100 | 5.100 | 267,001 |
| 2021-12-06 | 5.150 | 5.175 | 5.000 | 5.100 | 5.100 | 164,226 |
| 2021-12-03 | 5.150 | 5.250 | 5.045 | 5.150 | 5.150 | 163,409 |
| 2021-12-02 | 5.188 | 5.188 | 5.010 | 5.150 | 5.150 | 222,398 |
| 2021-12-01 | 5.450 | 5.500 | 5.125 | 5.200 | 5.200 | 1,044,233 |
| 2021-11-30 | 5.600 | 5.690 | 5.140 | 5.450 | 5.450 | 1,389,311 |
| 2021-11-29 | 5.400 | 5.800 | 5.300 | 5.650 | 5.650 | 1,877,487 |
| 2021-11-26 | 5.775 | 5.840 | 5.330 | 5.400 | 5.400 | 4,029,480 |
| 2021-11-25 | 4.953 | 5.940 | 4.953 | 5.700 | 5.700 | 2,289,447 |
| 2021-11-24 | 4.850 | 5.000 | 4.715 | 4.900 | 4.900 | 1,060,532 |
| 2021-11-23 | 4.800 | 4.900 | 4.706 | 4.850 | 4.850 | 1,595,955 |
| 2021-11-22 | 4.600 | 4.900 | 4.550 | 4.750 | 4.750 | 1,757,169 |
| 2021-11-19 | 4.850 | 4.950 | 4.420 | 4.600 | 4.600 | 2,154,551 |
| 2021-11-18 | 5.125 | 5.150 | 4.800 | 4.850 | 4.850 | 1,108,245 |
| 2021-11-17 | 5.200 | 5.367 | 5.000 | 5.125 | 5.125 | 1,175,744 |
| 2021-11-16 | 5.100 | 5.600 | 5.036 | 5.200 | 5.200 | 1,638,226 |
| 2021-11-15 | 5.100 | 5.200 | 5.020 | 5.100 | 5.100 | 944,954 |
| 2021-11-12 | 5.050 | 5.200 | 4.938 | 5.100 | 5.100 | 410,703 |
| 2021-11-11 | 5.100 | 5.100 | 4.910 | 5.050 | 5.050 | 530,897 |
| 2021-11-10 | 5.100 | 5.175 | 5.000 | 5.100 | 5.100 | 113,613 |
| 2021-11-09 | 5.300 | 5.390 | 5.000 | 5.100 | 5.100 | 808,808 |
| 2021-11-08 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,043,388 |
| 2021-11-05 | 5.100 | 5.400 | 5.018 | 5.300 | 5.300 | 896,345 |
| 2021-11-04 | 5.100 | 5.200 | 5.013 | 5.100 | 5.100 | 439,832 |
| 2021-11-03 | 5.200 | 5.200 | 5.045 | 5.100 | 5.100 | 1,114,748 |
| 2021-11-02 | 5.200 | 5.270 | 5.100 | 5.200 | 5.200 | 1,193,398 |
| 2021-11-01 | 5.425 | 5.550 | 5.100 | 5.200 | 5.200 | 2,132,045 |
| 2021-10-29 | 5.050 | 5.550 | 5.000 | 5.425 | 5.425 | 3,189,845 |
| 2021-10-28 | 5.150 | 5.200 | 4.929 | 5.050 | 5.050 | 430,649 |
| 2021-10-27 | 5.050 | 5.100 | 5.013 | 5.050 | 5.050 | 361,158 |
| 2021-10-26 | 5.050 | 5.100 | 5.005 | 5.050 | 5.050 | 335,708 |
| 2021-10-25 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 476,057 |
| 2021-10-22 | 5.175 | 5.225 | 5.020 | 5.100 | 5.100 | 921,462 |
| 2021-10-21 | 5.175 | 5.250 | 5.100 | 5.175 | 5.175 | 147,589 |
| 2021-10-20 | 5.050 | 5.220 | 5.000 | 5.175 | 5.175 | 743,679 |
| 2021-10-19 | 5.050 | 5.100 | 5.005 | 5.050 | 5.050 | 578,311 |
| 2021-10-18 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 707,409 |
| 2021-10-15 | 5.350 | 5.485 | 5.205 | 5.250 | 5.250 | 1,658,507 |
| 2021-10-14 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 1,023,535 |
← NewerPage 21 of 21 · 1,245 trading days
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.