Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.850	0.900	0.810	0.850	0.850	378,145
2026-02-05	0.850	0.900	0.850	0.850	0.850	346,435
2026-02-04	0.850	0.900	0.810	0.850	0.850	11,709
2026-02-03	0.850	0.900	0.803	0.850	0.850	1,138,064
2026-02-02	0.875	0.900	0.800	0.850	0.850	1,772,623
2026-01-30	0.925	0.950	0.850	0.900	0.900	1,556,625
2026-01-29	0.950	1.000	0.900	0.925	0.925	8,506,034
2026-01-28	0.775	0.925	0.750	0.875	0.875	9,646,752
2026-01-27	0.700	0.800	0.660	0.750	0.750	3,999,237
2026-01-26	0.700	0.750	0.670	0.700	0.700	16,608,750
2026-01-23	0.650	0.690	0.600	0.650	0.650	1,038,031
2026-01-22	0.650	0.700	0.600	0.650	0.650	7,102
2026-01-21	0.650	0.672	0.618	0.650	0.650	199,565
2026-01-20	0.650	0.650	0.611	0.650	0.650	33,663
2026-01-19	0.650	0.700	0.611	0.650	0.650	2,917,035
2026-01-16	0.625	0.700	0.611	0.650	0.650	724,256
2026-01-15	0.700	0.750	0.602	0.625	0.625	5,119,215
2026-01-14	0.725	0.750	0.700	0.700	0.700	2,176,320
2026-01-13	0.725	0.750	0.710	0.725	0.725	1,622,551
2026-01-12	0.725	0.750	0.705	0.725	0.725	742,576
2026-01-09	0.750	0.800	0.700	0.725	0.725	2,432,629
2026-01-08	0.750	0.800	0.750	0.750	0.750	77,073
2026-01-07	0.750	0.800	0.700	0.750	0.750	4,325,689
2026-01-06	0.725	0.750	0.700	0.725	0.725	2,866,547
2026-01-05	0.725	0.750	0.700	0.725	0.725	1,753,574
2026-01-02	0.725	0.750	0.700	0.725	0.725	4,656,639
2025-12-31	0.725	0.725	0.702	0.725	0.725	750,000
2025-12-30	0.725	0.745	0.710	0.725	0.725	2,201,207
2025-12-29	0.675	0.790	0.650	0.725	0.725	1,134,621
2025-12-24	0.675	0.700	0.675	0.675	0.675	39,104
2025-12-23	0.675	0.700	0.650	0.675	0.675	4,141,931
2025-12-22	0.600	0.700	0.550	0.675	0.675	7,117,895
2025-12-19	0.575	0.600	0.571	0.600	0.600	3,934,161
2025-12-18	0.575	0.590	0.550	0.575	0.575	200,000
2025-12-17	0.600	0.650	0.560	0.575	0.575	1,145,813
2025-12-16	0.600	0.650	0.575	0.600	0.600	1,779,255
2025-12-15	0.575	0.650	0.553	0.600	0.600	2,585,060
2025-12-12	0.625	0.650	0.565	0.575	0.575	2,214,855
2025-12-11	0.625	0.650	0.610	0.625	0.625	2,501,000
2025-12-10	0.625	0.640	0.570	0.625	0.625	1,616,945
2025-12-09	0.688	0.688	0.555	0.625	0.625	2,812,097
2025-12-08	0.700	0.700	0.650	0.675	0.675	1,524,174
2025-12-05	0.725	0.750	0.665	0.725	0.725	623,272
2025-12-04	0.725	0.725	0.654	0.725	0.725	4,363,319
2025-12-03	0.725	0.725	0.700	0.725	0.725	72,572
2025-12-02	0.725	0.750	0.700	0.725	0.725	14,687
2025-12-01	0.750	0.750	0.654	0.725	0.725	1,028,616
2025-11-28	0.750	0.750	0.701	0.750	0.750	744,775
2025-11-27	0.773	0.773	0.710	0.750	0.750	465,579
2025-11-26	0.775	0.775	0.744	0.775	0.775	97,035
2025-11-25	0.775	0.800	0.775	0.775	0.775	270
2025-11-24	0.775	0.775	0.775	0.775	0.775	0
2025-11-21	0.775	0.800	0.750	0.775	0.775	10,497
2025-11-20	0.775	0.775	0.725	0.775	0.775	1,589,271
2025-11-19	0.775	0.800	0.775	0.775	0.775	622
2025-11-18	0.775	0.800	0.760	0.775	0.775	1,263,231
2025-11-17	0.775	0.780	0.758	0.775	0.775	412,327
2025-11-14	0.775	0.775	0.758	0.775	0.775	47,620
2025-11-13	0.775	0.790	0.755	0.775	0.775	3,916,082
2025-11-12	0.775	0.800	0.775	0.775	0.775	13,244

← NewerPage 4 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.