Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.910	0.950	0.910	0.925	0.925	9,339,044
2025-05-22	0.800	0.930	0.800	0.900	0.900	18,912,401
2025-05-21	0.775	0.822	0.750	0.775	0.775	3,526,148
2025-05-20	0.775	0.800	0.728	0.785	0.785	7,362,191
2025-05-19	0.750	0.800	0.750	0.775	0.775	10,263,170
2025-05-16	0.725	0.790	0.710	0.750	0.750	2,851,000
2025-05-15	0.725	0.728	0.725	0.725	0.725	1,550,000
2025-05-14	0.750	0.790	0.651	0.700	0.700	6,485,789
2025-05-13	0.750	0.800	0.706	0.750	0.750	28,333
2025-05-12	0.750	0.800	0.703	0.750	0.750	280,633
2025-05-09	0.750	0.800	0.740	0.750	0.750	21,018
2025-05-08	0.750	0.750	0.742	0.750	0.750	126,036
2025-05-07	0.750	0.750	0.705	0.750	0.750	235,000
2025-05-06	0.763	0.763	0.705	0.750	0.750	805,421
2025-05-02	0.800	0.850	0.766	0.775	0.775	4,899,537
2025-05-01	0.775	0.775	0.750	0.775	0.775	9,040
2025-04-30	0.775	0.799	0.750	0.775	0.775	10,101
2025-04-29	0.725	0.800	0.701	0.775	0.775	4,110,119
2025-04-28	0.725	0.725	0.700	0.725	0.725	527,272
2025-04-25	0.775	0.800	0.725	0.725	0.725	3,256,810
2025-04-23	0.775	0.775	0.750	0.775	0.775	254,434
2025-04-22	0.775	0.860	0.750	0.775	0.775	8,394,775
2025-04-17	0.750	0.800	0.700	0.775	0.775	5,610,744
2025-04-16	0.725	0.780	0.725	0.725	0.725	311,226
2025-04-15	0.690	0.725	0.690	0.725	0.725	520,430
2025-04-14	0.675	0.700	0.675	0.675	0.675	885,621
2025-04-11	0.675	0.700	0.674	0.675	0.675	594,233
2025-04-10	0.675	0.685	0.650	0.675	0.675	1,552,991
2025-04-07	0.675	0.700	0.613	0.675	0.675	203,436
2025-04-04	0.675	0.700	0.650	0.675	0.675	49,572
2025-04-03	0.675	0.700	0.650	0.675	0.675	48,448
2025-04-02	0.675	0.700	0.650	0.675	0.675	1,435,922
2025-04-01	0.675	0.700	0.650	0.675	0.675	154,014
2025-03-31	0.675	0.700	0.650	0.675	0.675	112,172
2025-03-28	0.675	0.700	0.620	0.675	0.675	1,147,144
2025-03-27	0.675	0.675	0.650	0.675	0.675	150,148
2025-03-26	0.675	0.675	0.650	0.675	0.675	2,199,118
2025-03-25	0.675	0.700	0.650	0.675	0.675	8,563,415
2025-03-24	0.675	0.700	0.650	0.675	0.675	437,148
2025-03-21	0.675	0.700	0.650	0.675	0.675	271,338
2025-03-20	0.750	0.750	0.675	0.675	0.675	6,767,495
2025-03-19	0.750	0.800	0.736	0.750	0.750	143,123
2025-03-18	0.750	0.787	0.732	0.750	0.750	715,171
2025-03-17	0.655	0.850	0.655	0.750	0.750	15,708,530
2025-03-14	0.625	0.650	0.625	0.625	0.625	153
2025-03-13	0.625	0.625	0.600	0.625	0.625	517,936
2025-03-12	0.625	0.650	0.611	0.625	0.625	310,260
2025-03-11	0.625	0.635	0.625	0.625	0.625	80,000
2025-03-10	0.625	0.635	0.600	0.625	0.625	48,465
2025-03-07	0.625	0.635	0.611	0.625	0.625	341,825
2025-03-06	0.625	0.635	0.625	0.625	0.625	37,771
2025-03-05	0.625	0.650	0.625	0.625	0.625	1,115,052
2025-03-04	0.625	0.650	0.605	0.625	0.625	223,857
2025-03-03	0.625	0.649	0.625	0.625	0.625	154,287
2025-02-28	0.625	0.644	0.625	0.625	0.625	29,981
2025-02-27	0.650	0.700	0.615	0.625	0.625	1,516,732
2025-02-26	0.650	0.665	0.610	0.650	0.650	1,625,920
2025-02-25	0.650	0.650	0.630	0.650	0.650	400,000
2025-02-24	0.650	0.683	0.627	0.650	0.650	998,895
2025-02-21	0.725	0.730	0.650	0.650	0.650	1,895,062

← NewerPage 7 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.