Kavango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.61	0.67	0.61	0.65	0.65	-	41,740
Aug 13, 2026	0.65	0.66	0.60	0.65	0.65	-3.70%	1,243,064
Aug 12, 2026	0.70	0.68	0.64	0.68	0.68	-3.57%	2,865,841
Aug 11, 2026	0.70	0.73	0.65	0.70	0.70	-	142,773
Aug 10, 2026	0.66	0.75	0.66	0.70	0.70	-	137,123
Aug 7, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 6, 2026	0.73	0.75	0.66	0.70	0.70	-3.45%	326,251
Aug 5, 2026	0.73	0.80	0.66	0.73	0.73	-	519,990
Aug 4, 2026	0.73	0.80	0.77	0.73	0.73	-	236,766
Aug 3, 2026	0.73	0.80	0.65	0.73	0.73	7.41%	1,320,021
Jul 31, 2026	0.68	0.70	0.66	0.68	0.68	-	166,366
Jul 30, 2026	0.68	0.69	0.66	0.68	0.68	-	1,100,000
Jul 29, 2026	0.70	0.66	0.64	0.68	0.68	-3.57%	1,901,804
Jul 28, 2026	0.70	0.67	0.66	0.70	0.70	-	350,003
Jul 27, 2026	0.66	0.70	0.66	0.70	0.70	3.70%	452,867
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 23, 2026	0.68	0.66	0.65	0.68	0.68	-	388
Jul 22, 2026	0.68	0.70	0.66	0.68	0.68	-	3,517
Jul 21, 2026	0.70	0.67	0.65	0.68	0.68	-3.57%	1,573,494
Jul 20, 2026	0.68	0.70	0.65	0.70	0.70	3.70%	1,831,775
Jul 17, 2026	0.68	0.70	0.65	0.68	0.68	-	151,742
Jul 16, 2026	0.66	0.66	0.65	0.68	0.68	-	1,206
Jul 15, 2026	0.68	0.69	0.66	0.68	0.68	-	14,389
Jul 14, 2026	0.70	0.66	0.65	0.68	0.68	-3.57%	150,004
Jul 13, 2026	0.70	0.67	0.66	0.70	0.70	-	40,001
Jul 10, 2026	0.70	0.73	0.65	0.70	0.70	-	1,500,000
Jul 9, 2026	0.70	0.75	0.72	0.70	0.70	-	501,766
Jul 8, 2026	0.70	0.73	0.72	0.70	0.70	-	109,727
Jul 7, 2026	0.70	0.73	0.67	0.70	0.70	-	225,701
Jul 6, 2026	0.70	0.73	0.66	0.70	0.70	-	202,279
Jul 3, 2026	0.70	0.75	0.66	0.70	0.70	-	452,590
Jul 2, 2026	0.73	0.74	0.66	0.70	0.70	-3.45%	4,705,611
Jul 1, 2026	0.73	0.75	0.70	0.73	0.73	-	138,302
Jun 30, 2026	0.73	0.71	0.70	0.73	0.73	-	146,248
Jun 29, 2026	0.73	0.75	0.70	0.73	0.73	-	673
Jun 26, 2026	0.73	0.74	0.70	0.73	0.73	-	1,469,453
Jun 25, 2026	0.73	0.71	0.71	0.73	0.73	-	100,066
Jun 24, 2026	0.80	0.75	0.70	0.73	0.73	-9.38%	259,519
Jun 23, 2026	0.80	0.75	0.75	0.80	0.80	-	38,338
Jun 22, 2026	0.83	0.75	0.75	0.80	0.80	-3.03%	170,717
Jun 19, 2026	0.83	0.80	0.80	0.83	0.83	-	6
Jun 18, 2026	0.83	0.80	0.80	0.83	0.83	-	1
Jun 17, 2026	0.83	0.80	0.80	0.83	0.83	-	24,067
Jun 16, 2026	0.83	0.85	0.80	0.83	0.83	-	57,244
Jun 15, 2026	0.83	0.85	0.80	0.83	0.83	-	1,405
Jun 12, 2026	0.83	0.85	0.80	0.83	0.83	-	65,636
Jun 11, 2026	0.83	0.83	0.80	0.83	0.83	-	2,791
Jun 10, 2026	0.83	0.83	0.80	0.83	0.83	-	370,124
Jun 9, 2026	0.83	0.85	0.80	0.83	0.83	-	377,810
Jun 8, 2026	0.83	0.80	0.80	0.83	0.83	-	253,709