XLON:KAV
Kavango Resources Plc Stock Price (Quote)
£1.23
+0 (+0%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.82 | £1.40 | Monday, 29th Apr 2024 KAV.L stock ended at £1.23. During the day the stock fluctuated 11.97% from a day low at £1.16 to a day high of £1.30. |
| 90 days | £0.600 | £1.40 | |
| 52 weeks | £0.500 | £1.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | £1.25 | £1.30 | £1.16 | £1.23 | 2 284 589 |
| Apr 26, 2024 | £1.18 | £1.25 | £1.15 | £1.23 | 1 156 391 |
| Apr 25, 2024 | £1.15 | £1.26 | £1.15 | £1.18 | 1 174 565 |
| Apr 24, 2024 | £1.35 | £1.35 | £1.17 | £1.23 | 3 580 037 |
| Apr 23, 2024 | £1.19 | £1.40 | £1.19 | £1.25 | 7 114 606 |
| Apr 22, 2024 | £1.16 | £1.20 | £1.04 | £1.15 | 714 550 |
| Apr 19, 2024 | £1.10 | £1.10 | £1.00 | £1.05 | 1 437 495 |
| Apr 18, 2024 | £1.02 | £1.10 | £1.02 | £1.05 | 404 947 |
| Apr 17, 2024 | £1.01 | £1.10 | £1.01 | £1.05 | 833 507 |
| Apr 16, 2024 | £1.19 | £1.19 | £1.01 | £1.01 | 2 474 975 |
| Apr 15, 2024 | £1.20 | £1.27 | £1.03 | £1.10 | 9 486 330 |
| Apr 12, 2024 | £0.97 | £1.20 | £0.95 | £1.03 | 12 251 406 |
| Apr 11, 2024 | £0.98 | £0.99 | £0.93 | £0.95 | 1 272 888 |
| Apr 10, 2024 | £0.88 | £0.90 | £0.84 | £0.85 | 701 803 |
| Apr 09, 2024 | £0.90 | £0.90 | £0.82 | £0.88 | 1 311 710 |
| Apr 08, 2024 | £0.87 | £0.90 | £0.82 | £0.90 | 1 398 407 |
| Apr 05, 2024 | £0.90 | £0.90 | £0.90 | £0.90 | 1 106 |
| Apr 04, 2024 | £0.90 | £0.90 | £0.85 | £0.85 | 2 055 694 |
| Apr 03, 2024 | £0.88 | £0.90 | £0.85 | £0.88 | 3 182 097 |
| Apr 02, 2024 | £0.93 | £0.93 | £0.93 | £0.93 | 0 |
| Mar 28, 2024 | £0.89 | £0.93 | £0.83 | £0.93 | 3 891 381 |
| Mar 27, 2024 | £0.85 | £0.85 | £0.85 | £0.85 | 0 |
| Mar 26, 2024 | £0.83 | £0.90 | £0.83 | £0.85 | 468 389 |
| Mar 25, 2024 | £0.84 | £0.89 | £0.81 | £0.85 | 2 100 120 |
| Mar 22, 2024 | £0.83 | £0.83 | £0.785 | £0.785 | 450 000 |
