Kavango Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.725 | 0.750 | 0.725 | 0.725 | 0.725 | 144,542 |
| 2024-11-15 | 0.725 | 0.725 | 0.703 | 0.725 | 0.725 | 360,899 |
| 2024-11-14 | 0.725 | 0.750 | 0.703 | 0.725 | 0.725 | 2,314,534 |
| 2024-11-12 | 0.725 | 0.725 | 0.700 | 0.725 | 0.725 | 213,293 |
| 2024-11-11 | 0.725 | 0.750 | 0.700 | 0.725 | 0.725 | 3,463,926 |
| 2024-11-08 | 0.725 | 0.750 | 0.704 | 0.725 | 0.725 | 5,038,363 |
| 2024-11-07 | 0.725 | 0.750 | 0.725 | 0.725 | 0.725 | 2,122 |
| 2024-11-06 | 0.725 | 0.742 | 0.710 | 0.725 | 0.725 | 619,670 |
| 2024-11-05 | 0.725 | 0.745 | 0.708 | 0.725 | 0.725 | 301,126 |
| 2024-11-04 | 0.775 | 0.775 | 0.700 | 0.725 | 0.725 | 6,860,537 |
| 2024-11-01 | 0.775 | 0.850 | 0.775 | 0.800 | 0.800 | 869,624 |
| 2024-10-31 | 0.775 | 0.850 | 0.775 | 0.800 | 0.800 | 2,198,942 |
| 2024-10-30 | 0.775 | 0.900 | 0.760 | 0.800 | 0.800 | 3,008,897 |
| 2024-10-29 | 0.725 | 0.900 | 0.718 | 0.800 | 0.800 | 6,814,386 |
| 2024-10-28 | 0.900 | 0.900 | 0.710 | 0.725 | 0.725 | 4,701,407 |
| 2024-10-25 | 0.950 | 1.000 | 0.875 | 0.900 | 0.900 | 2,281,267 |
| 2024-10-23 | 0.950 | 1.000 | 0.911 | 0.950 | 0.950 | 1,278,165 |
| 2024-10-22 | 0.950 | 0.950 | 0.911 | 0.950 | 0.950 | 65,703 |
| 2024-10-21 | 0.975 | 0.990 | 0.950 | 0.975 | 0.975 | 901,122 |
| 2024-10-18 | 1.025 | 1.050 | 0.940 | 0.975 | 0.975 | 2,185,275 |
| 2024-10-17 | 1.050 | 1.080 | 1.000 | 1.025 | 1.025 | 481,912 |
| 2024-10-15 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 150,000 |
| 2024-10-14 | 1.100 | 1.100 | 1.049 | 1.050 | 1.050 | 100,493 |
| 2024-10-11 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 106,492 |
| 2024-10-10 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 418,781 |
| 2024-10-09 | 1.050 | 1.093 | 1.000 | 1.025 | 1.025 | 2,719,219 |
| 2024-10-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 376,086 |
| 2024-10-07 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 225,653 |
| 2024-10-04 | 1.125 | 1.127 | 1.000 | 1.050 | 1.050 | 2,924,096 |
| 2024-10-03 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 4,799,932 |
| 2024-10-02 | 0.950 | 0.988 | 0.915 | 0.950 | 0.950 | 301,265 |
| 2024-10-01 | 0.975 | 0.990 | 0.900 | 0.950 | 0.950 | 3,370,000 |
| 2024-09-30 | 0.975 | 1.050 | 0.913 | 0.975 | 0.975 | 11,990 |
| 2024-09-27 | 0.975 | 1.030 | 0.975 | 0.975 | 0.975 | 3,509,546 |
| 2024-09-26 | 0.925 | 0.990 | 0.902 | 0.950 | 0.950 | 1,900,000 |
| 2024-09-25 | 0.975 | 0.990 | 0.900 | 0.925 | 0.925 | 999,507 |
| 2024-09-24 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 141,404 |
| 2024-09-23 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,390,158 |
| 2024-09-20 | 1.000 | 1.005 | 0.950 | 1.000 | 1.000 | 722,994 |
| 2024-09-19 | 1.000 | 1.024 | 0.963 | 1.000 | 1.000 | 579,179 |
| 2024-09-18 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 31,648 |
| 2024-09-17 | 1.100 | 1.150 | 1.000 | 1.025 | 1.025 | 858,848 |
| 2024-09-16 | 1.140 | 1.140 | 1.051 | 1.100 | 1.100 | 823,246 |
| 2024-09-13 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 342,490 |
| 2024-09-12 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 1,946 |
| 2024-09-11 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 209,714 |
| 2024-09-10 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 300,602 |
| 2024-09-09 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 394,475 |
| 2024-09-06 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 1,199,724 |
| 2024-09-05 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 999,906 |
| 2024-09-04 | 1.250 | 1.250 | 1.150 | 1.175 | 1.175 | 1,509,598 |
| 2024-09-03 | 1.275 | 1.275 | 1.265 | 1.275 | 1.275 | 143,571 |
| 2024-09-02 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 895,655 |
| 2024-08-30 | 1.425 | 1.500 | 1.215 | 1.275 | 1.275 | 1,751,047 |
| 2024-08-29 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 769,412 |
| 2024-08-28 | 1.457 | 1.457 | 1.400 | 1.450 | 1.450 | 660,605 |
| 2024-08-27 | 1.439 | 1.439 | 1.325 | 1.425 | 1.425 | 1,094,628 |
| 2024-08-23 | 1.450 | 1.466 | 1.404 | 1.450 | 1.450 | 267,749 |
| 2024-08-21 | 1.450 | 1.450 | 1.404 | 1.450 | 1.450 | 175,568 |
| 2024-08-20 | 1.450 | 1.475 | 1.404 | 1.450 | 1.450 | 124,895 |
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.