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 |
| 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 |
| Mar 21, 2024 | £0.785 | £0.86 | £0.785 | £0.86 | 2 400 530 |
| Mar 20, 2024 | £0.83 | £0.83 | £0.83 | £0.83 | 35 000 |
| Mar 19, 2024 | £0.750 | £0.80 | £0.750 | £0.80 | 1 200 000 |
| Mar 18, 2024 | £0.85 | £0.85 | £0.782 | £0.80 | 506 101 |
| Mar 15, 2024 | £0.775 | £0.89 | £0.770 | £0.80 | 4 087 295 |
| Mar 14, 2024 | £0.80 | £0.80 | £0.750 | £0.775 | 6 972 659 |
| Mar 13, 2024 | £0.750 | £0.80 | £0.704 | £0.750 | 756 729 |
| Mar 12, 2024 | £0.730 | £0.80 | £0.730 | £0.750 | 935 665 |
| Mar 11, 2024 | £0.717 | £0.80 | £0.701 | £0.750 | 8 645 605 |
| Mar 08, 2024 | £0.790 | £0.95 | £0.703 | £0.750 | 12 896 621 |
| Mar 07, 2024 | £0.725 | £0.725 | £0.725 | £0.725 | 0 |
| Mar 06, 2024 | £0.743 | £0.85 | £0.710 | £0.725 | 9 158 034 |
| Mar 05, 2024 | £0.710 | £0.750 | £0.680 | £0.700 | 737 656 |
| Mar 04, 2024 | £0.600 | £0.770 | £0.600 | £0.700 | 2 442 825 |
| Mar 01, 2024 | £0.650 | £0.650 | £0.650 | £0.650 | 955 377 |
| Feb 29, 2024 | £0.615 | £0.700 | £0.615 | £0.650 | 1 427 395 |
| Feb 28, 2024 | £0.605 | £0.700 | £0.603 | £0.650 | 2 141 481 |
| Feb 27, 2024 | £0.615 | £0.700 | £0.605 | £0.650 | 161 338 |
| Feb 26, 2024 | £0.615 | £0.700 | £0.611 | £0.611 | 440 852 |
| Feb 23, 2024 | £0.678 | £0.700 | £0.615 | £0.650 | 848 336 |
| Feb 22, 2024 | £0.615 | £0.670 | £0.600 | £0.650 | 611 016 |
| Feb 21, 2024 | £0.700 | £0.700 | £0.615 | £0.650 | 32 856 |
| Feb 20, 2024 | £0.700 | £0.700 | £0.611 | £0.650 | 163 589 |
