Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.725	0.750	0.700	0.725	0.725	1,950,016
2025-02-19	0.725	0.725	0.650	0.725	0.725	18,842,760
2025-02-18	0.725	0.725	0.701	0.725	0.725	41,774
2025-02-17	0.750	0.800	0.725	0.725	0.725	1,500,311
2025-02-14	0.750	0.750	0.747	0.750	0.750	513,460
2025-02-13	0.750	0.750	0.726	0.750	0.750	580,321
2025-02-11	0.750	0.775	0.750	0.750	0.750	525,165
2025-02-10	0.750	0.800	0.725	0.750	0.750	55,147
2025-02-07	0.750	0.759	0.750	0.750	0.750	2,232,058
2025-02-06	0.750	0.759	0.717	0.750	0.750	331,574
2025-02-05	0.750	0.790	0.750	0.750	0.750	1,500,000
2025-02-04	0.725	0.750	0.650	0.725	0.725	6,479,830
2025-02-03	0.725	0.725	0.700	0.725	0.725	5,489,036
2025-01-31	0.761	0.761	0.717	0.750	0.750	5,650,000
2025-01-29	0.775	0.800	0.730	0.775	0.775	1,941,526
2025-01-28	0.816	0.816	0.752	0.775	0.775	1,182,011
2025-01-27	0.825	0.847	0.825	0.825	0.825	1,173,360
2025-01-24	0.850	0.900	0.800	0.825	0.825	580,031
2025-01-23	0.850	0.850	0.805	0.850	0.850	702,971
2025-01-22	0.850	0.900	0.800	0.850	0.850	946,546
2025-01-21	0.850	0.850	0.816	0.850	0.850	124,167
2025-01-20	0.850	0.900	0.816	0.850	0.850	958,698
2025-01-17	0.850	0.900	0.850	0.850	0.850	995
2025-01-16	0.850	0.900	0.800	0.850	0.850	139,661
2025-01-15	0.850	0.850	0.805	0.850	0.850	216,637
2025-01-14	0.850	0.850	0.805	0.850	0.850	76,195
2025-01-13	0.850	0.900	0.800	0.850	0.850	690,700
2025-01-10	0.850	0.900	0.850	0.850	0.850	995
2025-01-09	0.850	0.900	0.800	0.850	0.850	165,235
2025-01-08	0.850	0.900	0.850	0.850	0.850	2,100
2025-01-06	0.850	0.900	0.800	0.850	0.850	23,098
2025-01-02	0.850	0.900	0.850	0.850	0.850	4,954,748
2024-12-31	0.825	0.850	0.825	0.825	0.825	264,257
2024-12-30	0.775	0.850	0.775	0.825	0.825	2,568,326
2024-12-27	0.775	0.797	0.775	0.775	0.775	500,000
2024-12-24	0.762	0.780	0.762	0.775	0.775	652,610
2024-12-23	0.640	0.750	0.637	0.750	0.750	2,930,666
2024-12-20	0.640	0.648	0.630	0.640	0.640	870,000
2024-12-19	0.700	0.700	0.625	0.640	0.640	2,965,603
2024-12-18	0.675	0.675	0.650	0.675	0.675	208,666
2024-12-17	0.675	0.675	0.650	0.675	0.675	444,734
2024-12-16	0.675	0.700	0.628	0.675	0.675	2,437,717
2024-12-13	0.675	0.675	0.652	0.675	0.675	1,108,896
2024-12-12	0.655	0.700	0.655	0.675	0.675	3,461,434
2024-12-11	0.625	0.650	0.602	0.650	0.650	2,017,553
2024-12-10	0.675	0.678	0.625	0.625	0.625	1,286,567
2024-12-09	0.700	0.725	0.650	0.675	0.675	1,227,332
2024-12-06	0.675	0.700	0.655	0.700	0.700	1,207,150
2024-12-05	0.700	0.745	0.665	0.675	0.675	8,913,347
2024-12-04	0.730	0.730	0.650	0.700	0.700	349,501
2024-12-03	0.800	0.850	0.700	0.750	0.750	807,386
2024-12-02	0.750	0.750	0.700	0.750	0.750	357,065
2024-11-29	0.750	0.800	0.703	0.750	0.750	32,115
2024-11-28	0.750	0.750	0.700	0.750	0.750	4,338,690
2024-11-27	0.750	0.800	0.710	0.750	0.750	377,045
2024-11-26	0.750	0.750	0.706	0.750	0.750	719,007
2024-11-25	0.775	0.800	0.707	0.750	0.750	1,842,859
2024-11-21	0.750	0.800	0.721	0.750	0.750	318,149
2024-11-20	0.750	0.768	0.750	0.750	0.750	106,742
2024-11-19	0.725	0.750	0.703	0.725	0.725	2,933,746

← NewerPage 8 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.