XLON:KAV
Kavango Resources Plc Stock Price (Quote)
£1.18
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.82 | £1.40 | Wednesday, 1st May 2024 KAV.L stock ended at £1.18. During the day the stock fluctuated 3.22% from a day low at £1.15 to a day high of £1.19. |
| 90 days | £0.600 | £1.40 | |
| 52 weeks | £0.500 | £1.60 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | £1.00 | £1.03 | £0.93 | £1.03 | 1 009 189 |
| Jun 12, 2023 | £1.00 | £1.05 | £1.00 | £1.03 | 201 107 |
| Jun 09, 2023 | £1.00 | £1.04 | £1.00 | £1.03 | 517 724 |
| Jun 08, 2023 | £1.03 | £1.05 | £1.00 | £1.03 | 1 167 172 |
| Jun 07, 2023 | £1.10 | £1.10 | £1.10 | £1.10 | 0 |
| Jun 06, 2023 | £1.03 | £1.10 | £1.03 | £1.10 | 131 876 |
| Jun 05, 2023 | £1.10 | £1.10 | £1.03 | £1.03 | 328 501 |
| Jun 02, 2023 | £1.15 | £1.15 | £1.15 | £1.15 | 0 |
| Jun 01, 2023 | £1.17 | £1.17 | £1.15 | £1.15 | 120 247 |
| May 31, 2023 | £1.15 | £1.15 | £1.10 | £1.10 | 1 354 469 |
| May 30, 2023 | £1.12 | £1.15 | £1.10 | £1.15 | 576 469 |
| May 26, 2023 | £1.15 | £1.15 | £1.11 | £1.15 | 1 835 459 |
| May 25, 2023 | £1.17 | £1.17 | £1.13 | £1.17 | 395 840 |
| May 24, 2023 | £1.18 | £1.18 | £1.10 | £1.17 | 1 251 737 |
| May 23, 2023 | £1.13 | £1.19 | £1.13 | £1.15 | 488 422 |
| May 22, 2023 | £1.19 | £1.19 | £1.13 | £1.15 | 484 037 |
| May 19, 2023 | £1.20 | £1.20 | £1.10 | £1.15 | 745 800 |
| May 18, 2023 | £1.12 | £1.20 | £1.10 | £1.19 | 4 215 684 |
| May 17, 2023 | £1.15 | £1.15 | £1.15 | £1.15 | 0 |
| May 16, 2023 | £1.15 | £1.15 | £1.15 | £1.15 | 0 |
| May 15, 2023 | £1.13 | £1.20 | £1.13 | £1.15 | 741 093 |
| May 12, 2023 | £1.11 | £1.20 | £1.11 | £1.15 | 544 959 |
| May 11, 2023 | £1.12 | £1.20 | £1.11 | £1.20 | 2 973 534 |
| May 10, 2023 | £1.10 | £1.30 | £1.00 | £1.20 | 6 358 443 |
| May 09, 2023 | £1.05 | £1.20 | £0.94 | £1.05 | 4 162 331 |
