Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.775	0.775	0.750	0.775	0.775	4,552
2025-11-10	0.775	0.800	0.751	0.775	0.775	864,720
2025-11-07	0.800	0.850	0.753	0.775	0.775	5,524,827
2025-11-06	0.800	0.800	0.750	0.800	0.800	7,590,220
2025-11-05	0.820	0.820	0.750	0.800	0.800	1,381,746
2025-11-04	0.825	0.850	0.775	0.825	0.825	137,686
2025-11-03	0.825	0.850	0.800	0.825	0.825	1,548,283
2025-10-31	0.825	0.850	0.800	0.825	0.825	260,122
2025-10-30	0.850	0.900	0.800	0.825	0.825	3,077,242
2025-10-29	0.850	0.900	0.801	0.850	0.850	4,505,519
2025-10-28	0.850	0.900	0.800	0.850	0.850	1,173,413
2025-10-27	0.825	0.900	0.800	0.850	0.850	2,771,259
2025-10-24	0.875	0.900	0.810	0.825	0.825	5,901,093
2025-10-23	0.900	0.950	0.875	0.875	0.875	4,464,769
2025-10-22	1.000	1.000	0.810	0.900	0.900	9,626,028
2025-10-21	1.025	1.050	1.000	1.000	1.000	2,454,506
2025-10-20	1.050	1.100	1.011	1.025	1.025	2,909,436
2025-10-17	1.025	1.035	1.010	1.025	1.025	1,642,575
2025-10-16	1.025	1.050	1.000	1.025	1.025	53,524
2025-10-15	1.025	1.050	0.961	1.025	1.025	5,821,534
2025-10-14	1.025	1.050	1.000	1.025	1.025	1,414,643
2025-10-13	1.025	1.040	1.000	1.025	1.025	2,060,355
2025-10-10	1.025	1.060	1.001	1.025	1.025	676,374
2025-10-09	1.025	1.050	1.001	1.025	1.025	158,646
2025-10-08	1.050	1.100	1.000	1.025	1.025	2,940,793
2025-10-07	1.050	1.050	1.012	1.050	1.050	205,627
2025-10-06	1.050	1.050	1.000	1.050	1.050	496,989
2025-10-03	1.050	1.050	1.011	1.050	1.050	36,226
2025-10-02	1.050	1.100	1.011	1.050	1.050	820,951
2025-10-01	1.050	1.100	1.011	1.050	1.050	2,295,628
2025-09-30	1.050	1.100	1.030	1.050	1.050	122,841
2025-09-29	1.050	1.100	1.000	1.050	1.050	5,651,704
2025-09-26	1.050	1.100	1.000	1.050	1.050	1,797,174
2025-09-25	1.050	1.100	1.015	1.050	1.050	7,597,539
2025-09-24	1.000	1.068	1.000	1.050	1.050	5,548,144
2025-09-23	1.025	1.050	0.965	1.000	1.000	5,222,811
2025-09-22	1.050	1.100	0.960	1.025	1.025	2,024,250
2025-09-19	1.000	1.050	0.995	1.000	1.000	517,429
2025-09-18	1.000	1.050	0.950	1.000	1.000	452,224
2025-09-17	1.000	1.015	0.950	1.000	1.000	5,866,512
2025-09-16	1.000	1.050	0.950	1.000	1.000	903,638
2025-09-15	1.025	1.050	0.950	1.000	1.000	1,117,958
2025-09-12	1.025	1.050	1.011	1.025	1.025	3,312,426
2025-09-11	1.025	1.025	1.000	1.025	1.025	300,239
2025-09-10	1.075	1.150	1.000	1.025	1.025	4,289,557
2025-09-09	1.025	1.050	1.011	1.025	1.025	348,265
2025-09-08	1.025	1.049	1.000	1.025	1.025	2,677,853
2025-09-05	1.050	1.050	0.975	1.025	1.025	5,914,789
2025-09-04	1.125	1.125	1.050	1.075	1.075	1,010,000
2025-09-03	1.075	1.200	1.075	1.150	1.150	1,308,146
2025-09-02	1.050	1.100	1.030	1.050	1.050	121,698
2025-09-01	1.050	1.050	1.000	1.050	1.050	1,713,539
2025-08-29	1.050	1.100	1.003	1.050	1.050	38,700
2025-08-28	1.050	1.100	1.000	1.050	1.050	125,595
2025-08-27	1.050	1.100	1.000	1.050	1.050	1,148,985
2025-08-26	1.050	1.100	1.000	1.050	1.050	217,262
2025-08-22	1.050	1.100	1.042	1.050	1.050	793,249
2025-08-21	1.050	1.100	1.000	1.050	1.050	1,744,643
2025-08-20	1.050	1.100	1.001	1.050	1.050	526,246
2025-08-19	1.075	1.085	1.000	1.050	1.050	563,517

← NewerPage 5 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.