Kavango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.80	0.90	0.80	0.83	0.83	3.12%	893,246
Jun 4, 2026	0.80	0.90	0.72	0.80	0.80	-	387,888
Jun 3, 2026	0.80	0.80	0.72	0.80	0.80	-	148,881
Jun 2, 2026	0.80	0.75	0.75	0.80	0.80	-	445,628
Jun 1, 2026	0.80	0.90	0.70	0.80	0.80	-	892,667
May 29, 2026	0.80	0.90	0.73	0.80	0.80	-	78,101
May 28, 2026	0.80	0.73	0.73	0.80	0.80	-	20,377
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