XLON:KAV
Kavango Resources Plc Stock Price (Quote)
£1.05
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.750 | £1.27 | Thursday, 18th Apr 2024 KAV.L stock ended at £1.05. During the day the stock fluctuated 8.20% from a day low at £1.02 to a day high of £1.10. |
| 90 days | £0.600 | £1.27 | |
| 52 weeks | £0.500 | £1.60 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | £1.02 | £1.10 | £1.02 | £1.05 | 404 947 |
| 2024-04-17 | £1.01 | £1.10 | £1.01 | £1.05 | 833 507 |
| 2024-04-16 | £1.19 | £1.19 | £1.01 | £1.01 | 2 474 975 |
| 2024-04-15 | £1.20 | £1.27 | £1.03 | £1.10 | 9 486 330 |
| 2024-04-12 | £0.97 | £1.20 | £0.95 | £1.03 | 12 251 406 |
| 2024-04-11 | £0.98 | £0.99 | £0.93 | £0.95 | 1 272 888 |
| 2024-04-10 | £0.88 | £0.90 | £0.84 | £0.85 | 701 803 |
| 2024-04-09 | £0.90 | £0.90 | £0.82 | £0.88 | 1 311 710 |
| 2024-04-08 | £0.87 | £0.90 | £0.82 | £0.90 | 1 398 407 |
| 2024-04-05 | £0.90 | £0.90 | £0.90 | £0.90 | 1 106 |
| 2024-04-04 | £0.90 | £0.90 | £0.85 | £0.85 | 2 055 694 |
| 2024-04-03 | £0.88 | £0.90 | £0.85 | £0.88 | 3 182 097 |
| 2024-04-02 | £0.93 | £0.93 | £0.93 | £0.93 | 0 |
| 2024-03-28 | £0.89 | £0.93 | £0.83 | £0.93 | 3 891 381 |
| 2024-03-27 | £0.85 | £0.85 | £0.85 | £0.85 | 0 |
| 2024-03-26 | £0.83 | £0.90 | £0.83 | £0.85 | 468 389 |
| 2024-03-25 | £0.84 | £0.89 | £0.81 | £0.85 | 2 100 120 |
| 2024-03-22 | £0.83 | £0.83 | £0.785 | £0.785 | 450 000 |
| 2024-03-21 | £0.785 | £0.86 | £0.785 | £0.86 | 2 400 530 |
| 2024-03-20 | £0.83 | £0.83 | £0.83 | £0.83 | 35 000 |
| 2024-03-19 | £0.750 | £0.80 | £0.750 | £0.80 | 1 200 000 |
| 2024-03-18 | £0.85 | £0.85 | £0.782 | £0.80 | 506 101 |
| 2024-03-15 | £0.775 | £0.89 | £0.770 | £0.80 | 4 087 295 |
| 2024-03-14 | £0.80 | £0.80 | £0.750 | £0.775 | 6 972 659 |
| 2024-03-13 | £0.750 | £0.80 | £0.704 | £0.750 | 756 729 |
