Kavango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.85	0.87	0.87	0.85	0.85	-	286,532
Feb 11, 2026	0.88	0.90	0.81	0.85	0.85	-2.86%	3,107,775
Feb 10, 2026	0.85	0.87	0.82	0.88	0.88	2.94%	947,371
Feb 9, 2026	0.85	0.88	0.83	0.85	0.85	-	2,659,191
Feb 6, 2026	0.85	0.90	0.81	0.85	0.85	-	378,145
Feb 5, 2026	0.87	0.90	0.86	0.85	0.85	-	346,435
Feb 4, 2026	0.85	0.90	0.81	0.85	0.85	-	11,709
Feb 3, 2026	0.85	0.90	0.80	0.85	0.85	-	1,138,064
Feb 2, 2026	0.88	0.90	0.80	0.85	0.85	-5.56%	1,772,623
Jan 30, 2026	0.93	0.95	0.85	0.90	0.90	-2.70%	1,556,625
Jan 29, 2026	0.95	1.00	0.90	0.93	0.93	5.71%	5,506,034
Jan 28, 2026	0.78	0.93	0.75	0.88	0.88	16.67%	6,646,752
Jan 27, 2026	0.70	0.80	0.66	0.75	0.75	7.14%	3,999,237
Jan 26, 2026	0.70	0.75	0.67	0.70	0.70	7.69%	16,608,750
Jan 23, 2026	0.65	0.69	0.60	0.65	0.65	-	1,038,031
Jan 22, 2026	0.65	0.70	0.60	0.65	0.65	-	7,102
Jan 21, 2026	0.65	0.67	0.62	0.65	0.65	-	199,565
Jan 20, 2026	0.65	0.61	0.61	0.65	0.65	-	33,663
Jan 19, 2026	0.65	0.70	0.61	0.65	0.65	-	2,917,035
Jan 16, 2026	0.63	0.70	0.61	0.65	0.65	4.00%	724,256
Jan 15, 2026	0.70	0.75	0.60	0.63	0.63	-10.71%	5,119,215
Jan 14, 2026	0.73	0.75	0.70	0.70	0.70	-3.45%	2,176,320
Jan 13, 2026	0.73	0.75	0.71	0.73	0.73	-	1,622,551
Jan 12, 2026	0.73	0.75	0.71	0.73	0.73	-	742,576
Jan 9, 2026	0.75	0.80	0.70	0.73	0.73	-3.33%	2,432,629
Jan 8, 2026	0.75	0.80	0.76	0.75	0.75	-	77,073
Jan 7, 2026	0.75	0.80	0.70	0.75	0.75	3.45%	4,325,689
Jan 6, 2026	0.73	0.75	0.70	0.73	0.73	-	2,866,547
Jan 5, 2026	0.74	0.75	0.70	0.73	0.73	-	1,753,574
Jan 2, 2026	0.73	0.75	0.70	0.73	0.73	-	4,656,639
Dec 31, 2025	0.73	0.72	0.70	0.73	0.73	-	750,000
Dec 30, 2025	0.73	0.75	0.71	0.73	0.73	-	2,201,207
Dec 29, 2025	0.68	0.79	0.65	0.73	0.73	7.41%	1,134,621
Dec 24, 2025	0.68	0.70	0.70	0.68	0.68	-	39,104
Dec 23, 2025	0.68	0.70	0.65	0.68	0.68	-	4,141,931
Dec 22, 2025	0.60	0.70	0.55	0.68	0.68	12.50%	7,117,895
Dec 19, 2025	0.58	0.60	0.57	0.60	0.60	4.35%	1,684,161
Dec 18, 2025	0.58	0.59	0.55	0.58	0.58	-	200,000
Dec 17, 2025	0.60	0.65	0.56	0.58	0.58	-4.17%	1,145,813
Dec 16, 2025	0.60	0.65	0.58	0.60	0.60	-	1,779,255
Dec 15, 2025	0.58	0.65	0.55	0.60	0.60	4.35%	2,585,060
Dec 12, 2025	0.63	0.65	0.57	0.58	0.58	-8.00%	2,214,855
Dec 11, 2025	0.63	0.65	0.61	0.63	0.63	-	2,501,000
Dec 10, 2025	0.63	0.64	0.57	0.63	0.63	-	1,616,945
Dec 9, 2025	0.70	0.69	0.56	0.63	0.63	-7.41%	2,812,097
Dec 8, 2025	0.73	0.70	0.65	0.68	0.68	-6.90%	1,524,174
Dec 5, 2025	0.72	0.75	0.67	0.73	0.73	-	623,272
Dec 4, 2025	0.73	0.72	0.65	0.73	0.73	-	4,363,319
Dec 3, 2025	0.73	0.70	0.70	0.73	0.73	-	72,572
Dec 2, 2025	0.73	0.75	0.70	0.73	0.73	-	14,687