Kavango Resources Plc (LON:KAV)
London · Delayed Price · Currency is GBP · Price in GBX 0.65037
-0.0246 (-3.65%)
Oct 16, 2026, 12:11 PM GMT
Kavango Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.64% | 16,436,364 |
| Oct 15, 2026 | 0.65 | 0.66 | 0.65 | 0.68 | 0.68 | - | 800,000 |
| Oct 14, 2026 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | - | 4 |
| Oct 13, 2026 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | - | 192,815 |
| Oct 12, 2026 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | - | 2 |
| Oct 9, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 100,000 |
| Oct 8, 2026 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,089,460 |
| Oct 7, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 183,987 |
| Oct 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 5, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 1,421 |
| Oct 2, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | - | 1,233,176 |
| Oct 1, 2026 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | - | 24,625 |
| Sep 30, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | - | 1,368,597 |
| Sep 29, 2026 | 0.66 | 0.66 | 0.66 | 0.68 | 0.68 | - | 35,886 |
| Sep 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 25, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 233,283 |
| Sep 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 23, 2026 | 0.70 | 0.66 | 0.66 | 0.68 | 0.68 | -3.57% | 437,070 |
| Sep 22, 2026 | 0.75 | 0.75 | 0.75 | 0.70 | 0.70 | - | 133 |
| Sep 21, 2026 | 0.75 | 0.75 | 0.75 | 0.70 | 0.70 | - | 57 |
| Sep 18, 2026 | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | - | 30 |
| Sep 17, 2026 | 0.75 | 0.75 | 0.75 | 0.70 | 0.70 | - | 10,000 |
| Sep 16, 2026 | 0.69 | 0.69 | 0.67 | 0.70 | 0.70 | -3.45% | 1,000,000 |
| Sep 15, 2026 | 0.80 | 0.80 | 0.65 | 0.73 | 0.73 | - | 8,080 |
| Sep 14, 2026 | 0.74 | 0.74 | 0.65 | 0.73 | 0.73 | 9.85% | 837,788 |
| Sep 11, 2026 | 0.70 | 0.80 | 0.66 | 0.66 | 0.66 | -8.97% | 2,839,772 |
| Sep 10, 2026 | 0.73 | 0.68 | 0.68 | 0.73 | 0.73 | - | 141,314 |
| Sep 9, 2026 | 0.73 | 0.65 | 0.65 | 0.73 | 0.73 | - | 895 |
| Sep 8, 2026 | 0.68 | 0.75 | 0.60 | 0.73 | 0.73 | 7.41% | 1,282,706 |
| Sep 7, 2026 | 0.65 | 0.72 | 0.67 | 0.68 | 0.68 | 3.85% | 2,487,052 |
| Sep 4, 2026 | 0.60 | 0.60 | 0.60 | 0.65 | 0.65 | - | 1,731 |
| Sep 3, 2026 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | - | 102,508 |
| Sep 2, 2026 | 0.69 | 0.69 | 0.60 | 0.65 | 0.65 | - | 1,255,425 |
| Sep 1, 2026 | 0.65 | 0.70 | 0.63 | 0.65 | 0.65 | - | 352,845 |
| Aug 28, 2026 | 0.65 | 0.70 | 0.69 | 0.65 | 0.65 | - | 73,129 |
| Aug 27, 2026 | 0.65 | 0.67 | 0.60 | 0.65 | 0.65 | - | 704,243 |
| Aug 26, 2026 | 0.65 | 0.67 | 0.61 | 0.65 | 0.65 | - | 754,133 |
| Aug 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 24, 2026 | 0.61 | 0.71 | 0.71 | 0.65 | 0.65 | - | 124,883 |
| Aug 21, 2026 | 0.60 | 0.61 | 0.60 | 0.65 | 0.65 | - | 233,991 |
| Aug 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 155,745 |
| Aug 19, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | - | 15,021 |
| Aug 18, 2026 | 0.61 | 0.70 | 0.61 | 0.65 | 0.65 | - | 506,146 |
| Aug 17, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | - | 566,021 |
| 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 | - | - |