Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.850	0.867	0.800	0.850	0.850	943,107
2026-05-05	0.875	0.900	0.800	0.850	0.850	255,409
2026-05-01	0.875	0.875	0.850	0.875	0.875	412,297
2026-04-30	0.875	0.875	0.850	0.875	0.875	15,250,000
2026-04-29	0.905	0.905	0.856	0.875	0.875	715,164
2026-04-28	0.950	0.950	0.900	0.950	0.950	158,397
2026-04-27	0.950	0.950	0.922	0.950	0.950	1,028,094
2026-04-24	0.925	0.950	0.905	0.950	0.950	1,022,266
2026-04-23	0.925	0.950	0.900	0.925	0.925	148,410
2026-04-22	0.925	0.949	0.900	0.925	0.925	2,122,133
2026-04-21	0.925	0.950	0.900	0.925	0.925	458,431
2026-04-20	0.925	0.938	0.925	0.925	0.925	9,866
2026-04-17	0.925	0.950	0.903	0.925	0.925	930,667
2026-04-16	0.775	1.000	0.700	0.925	0.925	1,715,578
2026-04-15	0.775	0.850	0.700	0.775	0.775	380,001
2026-04-14	0.750	0.835	0.745	0.775	0.775	1,362,844
2026-04-13	0.750	0.800	0.700	0.750	0.750	2,117,888
2026-04-10	0.727	0.825	0.727	0.750	0.750	2,756,498
2026-04-09	0.725	0.750	0.725	0.725	0.725	1,946,459
2026-04-08	0.725	0.750	0.725	0.725	0.725	770,748
2026-04-07	0.725	0.750	0.725	0.725	0.725	6,842
2026-04-02	0.725	0.750	0.660	0.725	0.725	113,352
2026-04-01	0.725	0.725	0.725	0.725	0.725	0
2026-03-31	0.725	0.738	0.725	0.725	0.725	138,767
2026-03-30	0.725	0.725	0.700	0.725	0.725	3,806,414
2026-03-27	0.725	0.745	0.700	0.725	0.725	6,917,269
2026-03-26	0.725	0.747	0.725	0.725	0.725	45,252
2026-03-25	0.725	0.725	0.725	0.725	0.725	0
2026-03-24	0.725	0.755	0.700	0.725	0.725	13,086,350
2026-03-23	0.775	0.800	0.715	0.725	0.725	2,231,189
2026-03-20	0.775	0.800	0.775	0.775	0.775	2,487
2026-03-19	0.800	0.855	0.750	0.775	0.775	3,965,815
2026-03-18	0.800	0.844	0.800	0.800	0.800	353,211
2026-03-17	0.850	0.850	0.750	0.800	0.800	2,145,970
2026-03-16	0.900	1.000	0.800	0.850	0.850	1,057,574
2026-03-13	0.900	1.000	0.811	0.900	0.900	1,018,002
2026-03-12	0.900	0.900	0.900	0.900	0.900	0
2026-03-11	0.900	1.000	0.900	0.900	0.900	33,123
2026-03-10	0.900	1.000	0.850	0.900	0.900	35,158
2026-03-09	0.900	1.000	0.855	0.900	0.900	513,179
2026-03-06	0.850	1.000	0.800	0.900	0.900	1,374,862
2026-03-05	0.750	0.785	0.722	0.750	0.750	207,037
2026-03-04	0.750	0.800	0.700	0.750	0.750	329,292
2026-03-03	0.750	0.800	0.733	0.750	0.750	1,507,012
2026-03-02	0.850	0.900	0.700	0.750	0.750	7,724,106
2026-02-27	0.875	0.900	0.850	0.875	0.875	2,637,675
2026-02-26	0.925	0.950	0.850	0.875	0.875	3,276,652
2026-02-25	0.950	1.000	0.900	0.925	0.925	2,482,692
2026-02-24	0.950	1.000	0.900	0.950	0.950	1,870,230
2026-02-23	0.900	1.000	0.900	0.950	0.950	5,585,434
2026-02-20	0.858	0.900	0.858	0.875	0.875	1,849,005
2026-02-19	0.850	0.882	0.822	0.850	0.850	602,594
2026-02-18	0.850	0.883	0.850	0.850	0.850	78,141
2026-02-17	0.850	0.885	0.800	0.850	0.850	516,017
2026-02-16	0.850	0.880	0.830	0.850	0.850	434,090
2026-02-13	0.850	0.900	0.820	0.850	0.850	1,341,269
2026-02-12	0.850	0.873	0.850	0.850	0.850	286,532
2026-02-11	0.875	0.900	0.810	0.850	0.850	3,107,775
2026-02-10	0.850	0.875	0.820	0.875	0.875	947,371
2026-02-09	0.850	0.880	0.830	0.850	0.850	2,659,191

← NewerPage 3 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.