Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.625	0.650	0.601	0.625	0.625	1,452,811
2026-10-22	0.625	0.650	0.625	0.625	0.625	6
2026-10-21	0.625	0.650	0.605	0.625	0.625	3,370,599
2026-10-20	0.653	0.653	0.605	0.625	0.625	2,947,962
2026-10-19	0.675	0.675	0.650	0.675	0.675	4,220
2026-10-16	0.675	0.675	0.650	0.675	0.675	16,436,364
2026-10-15	0.675	0.675	0.650	0.675	0.675	800,000
2026-10-14	0.675	0.700	0.675	0.675	0.675	4
2026-10-13	0.675	0.700	0.655	0.675	0.675	192,815
2026-10-12	0.675	0.700	0.675	0.675	0.675	2
2026-10-09	0.675	0.700	0.675	0.675	0.675	100,000
2026-10-08	0.675	0.700	0.650	0.675	0.675	1,089,460
2026-10-07	0.675	0.688	0.655	0.675	0.675	183,987
2026-10-06	0.675	0.675	0.675	0.675	0.675	0
2026-10-05	0.675	0.700	0.675	0.675	0.675	1,421
2026-10-02	0.675	0.700	0.655	0.675	0.675	1,233,176
2026-10-01	0.675	0.700	0.650	0.675	0.675	24,625
2026-09-30	0.675	0.700	0.661	0.675	0.675	1,368,597
2026-09-29	0.675	0.675	0.655	0.675	0.675	35,886
2026-09-28	0.675	0.675	0.675	0.675	0.675	0
2026-09-25	0.675	0.675	0.661	0.675	0.675	233,283
2026-09-24	0.675	0.675	0.675	0.675	0.675	0
2026-09-23	0.675	0.675	0.660	0.675	0.675	437,070
2026-09-22	0.700	0.750	0.700	0.700	0.700	133
2026-09-21	0.700	0.750	0.700	0.700	0.700	57
2026-09-18	0.700	0.737	0.700	0.700	0.700	30
2026-09-17	0.700	0.750	0.700	0.700	0.700	10,000
2026-09-16	0.700	0.700	0.671	0.700	0.700	1,000,000
2026-09-15	0.725	0.800	0.650	0.725	0.725	8,080
2026-09-14	0.735	0.735	0.650	0.725	0.725	837,788
2026-09-11	0.700	0.800	0.660	0.660	0.660	2,839,772
2026-09-10	0.725	0.725	0.675	0.725	0.725	141,314
2026-09-09	0.725	0.725	0.650	0.725	0.725	895
2026-09-08	0.675	0.750	0.600	0.725	0.725	1,282,706
2026-09-07	0.673	0.718	0.673	0.675	0.675	2,487,052
2026-09-04	0.650	0.650	0.600	0.650	0.650	1,731
2026-09-03	0.650	0.680	0.623	0.650	0.650	102,508
2026-09-02	0.650	0.688	0.600	0.650	0.650	1,255,425
2026-09-01	0.650	0.700	0.627	0.650	0.650	352,845
2026-08-28	0.650	0.700	0.650	0.650	0.650	73,129
2026-08-27	0.650	0.674	0.600	0.650	0.650	704,243
2026-08-26	0.650	0.674	0.611	0.650	0.650	754,133
2026-08-25	0.650	0.650	0.650	0.650	0.650	0
2026-08-24	0.650	0.710	0.600	0.650	0.650	124,883
2026-08-21	0.650	0.650	0.600	0.650	0.650	233,991
2026-08-20	0.650	0.650	0.648	0.650	0.650	155,745
2026-08-19	0.650	0.700	0.648	0.650	0.650	15,021
2026-08-18	0.650	0.700	0.610	0.650	0.650	506,146
2026-08-17	0.650	0.650	0.605	0.650	0.650	566,021
2026-08-14	0.650	0.674	0.610	0.650	0.650	41,740
2026-08-13	0.655	0.655	0.600	0.650	0.650	1,243,064
2026-08-12	0.680	0.680	0.635	0.675	0.675	2,865,841
2026-08-11	0.700	0.729	0.650	0.700	0.700	142,773
2026-08-10	0.700	0.750	0.655	0.700	0.700	137,123
2026-08-07	0.700	0.700	0.700	0.700	0.700	0
2026-08-06	0.725	0.750	0.658	0.700	0.700	326,251
2026-08-05	0.725	0.800	0.655	0.725	0.725	519,990
2026-08-04	0.725	0.800	0.725	0.725	0.725	236,766
2026-08-03	0.725	0.800	0.650	0.725	0.725	1,320,021
2026-07-31	0.675	0.700	0.657	0.675	0.675	166,366

Page 1 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.