Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Kavango Resources Plc (KAV)
Kavango Resources Plc (KAV) Historical

KAV Kavango Resources Plc

1.30

0.125 (10.64%)

May 10 2024 - Closed

Delayed by 15 minutes

KAV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	1.30	0.13	10.64%	1.25	1.40	1.25	3,213,904
May 09 2024	1.175	0.00	0.00%	1.175	1.175	1.175	324,059
May 08 2024	1.175	-0.05	-4.08%	1.225	1.225	1.175	1,135,453
May 07 2024	1.225	0.00	0.00%	1.225	1.225	1.225	436,305
May 03 2024	1.225	0.00	0.00%	1.225	1.225	1.225	1,933,591
May 02 2024	1.225	0.05	4.26%	1.225	1.225	1.225	1,357,809
May 01 2024	1.175	0.00	0.00%	1.175	1.175	1.175	1,328,966
Apr 30 2024	1.175	-0.05	-4.08%	1.225	1.225	1.175	3,290,383
Apr 29 2024	1.225	0.00	0.00%	1.225	1.225	1.225	2,284,589
Apr 26 2024	1.225	0.00	0.00%	1.225	1.225	1.225	1,156,391
Apr 25 2024	1.225	0.00	0.00%	1.225	1.225	1.225	1,174,565
Apr 24 2024	1.225	-0.03	-2.00%	1.25	1.25	1.225	3,580,037
Apr 23 2024	1.25	0.15	13.64%	1.10	1.45	1.10	7,031,505
Apr 22 2024	1.10	0.05	4.76%	1.10	1.10	1.10	714,550
Apr 19 2024	1.05	0.00	0.00%	1.05	1.05	1.05	1,454,947
Apr 18 2024	1.05	0.00	0.00%	1.05	1.05	1.05	404,947
Apr 17 2024	1.05	0.00	0.00%	1.05	1.05	1.05	833,507
Apr 16 2024	1.05	-0.05	-4.55%	1.10	1.10	1.05	2,424,589
Apr 15 2024	1.10	0.08	7.32%	1.10	1.20	1.10	9,466,330
Apr 12 2024	1.025	0.08	7.89%	0.95	1.10	0.95	11,351,406
Apr 11 2024	0.95	0.10	11.76%	0.90	0.95	0.90	1,272,888
Apr 10 2024	0.85	0.00	0.00%	0.85	0.85	0.85	701,803
Apr 09 2024	0.85	0.00	0.00%	0.85	0.85	0.85	1,085,651
Apr 08 2024	0.85	0.00	0.00%	0.85	0.85	0.85	1,398,407
Apr 05 2024	0.85	0.00	0.00%	0.85	0.85	0.85	553
Apr 04 2024	0.85	-0.025	-2.86%	0.875	0.875	0.85	1,955,694
Apr 03 2024	0.875	0.00	0.00%	0.875	0.875	0.875	3,127,097
Apr 02 2024	0.875	-0.05	-5.41%	0.925	0.925	0.875	3,998,162
Mar 28 2024	0.925	0.075	8.82%	0.85	0.925	0.85	3,891,381
Mar 27 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Mar 26 2024	0.85	0.00	0.00%	0.85	0.85	0.85	431,209
Mar 25 2024	0.85	0.025	3.03%	0.825	0.85	0.825	2,077,576
Mar 22 2024	0.825	-0.035	-4.07%	0.825	0.825	0.80	350,000
Mar 21 2024	0.86	0.06	7.50%	0.85	0.86	0.80	2,345,530
Mar 20 2024	0.80	0.00	0.00%	0.85	0.85	0.80	17,500
Mar 19 2024	0.80	0.00	0.00%	0.85	0.85	0.80	700,000
Mar 18 2024	0.80	0.00	0.00%	0.85	0.85	0.80	503,174
Mar 15 2024	0.80	0.025	3.23%	0.775	0.85	0.775	4,087,295
Mar 14 2024	0.775	0.025	3.33%	0.75	0.775	0.75	1,972,659
Mar 13 2024	0.75	0.00	0.00%	0.75	0.775	0.75	754,491
Mar 12 2024	0.75	0.00	0.00%	0.75	0.75	0.75	805,597
Mar 11 2024	0.75	0.00	0.00%	0.75	0.75	0.725	9,395,605
Mar 08 2024	0.75	0.025	3.45%	0.775	0.875	0.725	12,896,621
Mar 07 2024	0.725	0.00	0.00%	0.725	0.725	0.725	2,081,952
Mar 06 2024	0.725	0.025	3.57%	0.70	0.825	0.70	8,958,034
Mar 05 2024	0.70	0.00	0.00%	0.70	0.70	0.70	737,656
Mar 04 2024	0.70	0.05	7.69%	0.65	0.75	0.65	2,307,825
Mar 01 2024	0.65	0.00	0.00%	0.65	0.65	0.65	955,377
Feb 29 2024	0.65	0.00	0.00%	0.65	0.65	0.65	1,424,463
Feb 28 2024	0.65	0.00	0.00%	0.65	0.65	0.65	2,141,481
Feb 27 2024	0.65	0.00	0.00%	0.65	0.65	0.65	161,274
Feb 26 2024	0.65	0.00	0.00%	0.65	0.65	0.65	440,852
Feb 23 2024	0.65	0.00	0.00%	0.65	0.65	0.65	848,336
Feb 22 2024	0.65	0.00	0.00%	0.65	0.65	0.65	604,086
Feb 21 2024	0.65	0.00	0.00%	0.65	0.65	0.65	32,856
Feb 20 2024	0.65	0.00	0.00%	0.65	0.65	0.65	163,589
Feb 19 2024	0.65	0.00	0.00%	0.65	0.65	0.65	206,729
Feb 16 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0.00
Feb 15 2024	0.65	0.00	0.00%	0.65	0.65	0.65	187,161
Feb 14 2024	0.65	0.00	0.00%	0.65	0.65	0.65	507,944
Feb 13 2024	0.65	0.00	0.00%	0.65	0.65	0.65	180,034
Feb 12 2024	0.65	-0.025	-3.70%	0.675	0.675	0.65	1,286,424

Kavango Resources

Delayed Upgrade Clock