Kavango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.80	0.90	0.90	0.80	0.80	-	919
May 26, 2026	0.80	0.90	0.70	0.80	0.80	-	510,880
May 22, 2026	0.90	0.90	0.78	0.80	0.80	-	486,197
May 21, 2026	0.81	0.90	0.81	0.80	0.80	-	60,886
May 20, 2026	0.80	0.83	0.70	0.80	0.80	6.67%	518,696
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-	-
May 18, 2026	0.80	0.81	0.70	0.75	0.75	-9.09%	1,144,844
May 15, 2026	0.85	0.82	0.80	0.83	0.83	-2.94%	980,000
May 14, 2026	0.85	0.90	0.90	0.85	0.85	-	6,164
May 13, 2026	0.85	0.90	0.90	0.85	0.85	-	7,003
May 12, 2026	0.85	0.90	0.82	0.85	0.85	-	76,582
May 11, 2026	0.85	0.90	0.80	0.85	0.85	-	690,000
May 8, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 7, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 6, 2026	0.85	0.87	0.80	0.85	0.85	-	943,107
May 5, 2026	0.88	0.90	0.80	0.85	0.85	-2.86%	255,409
May 1, 2026	0.88	0.87	0.85	0.88	0.88	-	412,297
Apr 30, 2026	0.88	0.85	0.85	0.88	0.88	-	5,250,000
Apr 29, 2026	0.95	0.91	0.86	0.88	0.88	-7.89%	715,164
Apr 28, 2026	0.95	0.95	0.90	0.95	0.95	-	158,397
Apr 27, 2026	0.95	0.95	0.92	0.95	0.95	-	1,028,094
Apr 24, 2026	0.93	0.95	0.91	0.95	0.95	2.70%	1,022,266
Apr 23, 2026	0.93	0.95	0.90	0.93	0.93	-	148,410
Apr 22, 2026	0.93	0.95	0.90	0.93	0.93	-	2,122,133
Apr 21, 2026	0.93	0.95	0.90	0.93	0.93	-	458,431
Apr 20, 2026	0.93	0.94	0.94	0.93	0.93	-	9,866
Apr 17, 2026	0.93	0.95	0.90	0.93	0.93	-	930,667
Apr 16, 2026	0.78	1.00	0.70	0.93	0.93	19.35%	1,715,578
Apr 15, 2026	0.78	0.85	0.70	0.78	0.78	-	380,001
Apr 14, 2026	0.75	0.84	0.75	0.78	0.78	3.33%	1,362,844
Apr 13, 2026	0.75	0.80	0.70	0.75	0.75	-	2,117,888
Apr 10, 2026	0.73	0.83	0.73	0.75	0.75	3.45%	2,756,498
Apr 9, 2026	0.73	0.75	0.74	0.73	0.73	-	1,946,459
Apr 8, 2026	0.73	0.75	0.73	0.73	0.73	-	770,748
Apr 7, 2026	0.73	0.75	0.74	0.73	0.73	-	6,842
Apr 2, 2026	0.73	0.75	0.66	0.73	0.73	-	113,352
Apr 1, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 31, 2026	0.73	0.74	0.74	0.73	0.73	-	138,767
Mar 30, 2026	0.73	0.72	0.70	0.73	0.73	-	3,806,414
Mar 27, 2026	0.73	0.75	0.70	0.73	0.73	-	6,917,269
Mar 26, 2026	0.73	0.75	0.75	0.73	0.73	-	45,252
Mar 25, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 24, 2026	0.73	0.76	0.70	0.73	0.73	-	13,086,350
Mar 23, 2026	0.78	0.80	0.72	0.73	0.73	-6.45%	2,231,189
Mar 20, 2026	0.78	0.80	0.80	0.78	0.78	-	2,487
Mar 19, 2026	0.80	0.86	0.75	0.78	0.78	-3.13%	3,965,815
Mar 18, 2026	0.80	0.84	0.84	0.80	0.80	-	353,211
Mar 17, 2026	0.85	0.85	0.75	0.80	0.80	-5.88%	2,145,970
Mar 16, 2026	0.90	1.00	0.80	0.85	0.85	-5.56%	1,057,574
Mar 13, 2026	0.90	1.00	0.81	0.90	0.90	-	1,018,002