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 |
| Jan 18, 2022 | £5.75 | £5.83 | £5.60 | £5.75 | 825 440 |
| Jan 17, 2022 | £5.70 | £5.87 | £5.55 | £5.75 | 618 669 |
| Jan 14, 2022 | £5.85 | £6.00 | £5.68 | £5.70 | 1 210 320 |
| Jan 13, 2022 | £5.85 | £5.88 | £5.60 | £5.85 | 1 750 710 |
| Jan 12, 2022 | £5.85 | £5.98 | £5.70 | £5.85 | 948 077 |
| Jan 11, 2022 | £5.50 | £5.98 | £5.32 | £5.85 | 1 802 699 |
| Jan 10, 2022 | £5.30 | £5.69 | £5.22 | £5.50 | 465 502 |
| Jan 07, 2022 | £5.25 | £5.30 | £5.21 | £5.25 | 253 009 |
| Jan 06, 2022 | £5.30 | £5.30 | £5.21 | £5.25 | 301 264 |
| Jan 05, 2022 | £5.43 | £5.49 | £5.21 | £5.30 | 638 585 |
| Jan 04, 2022 | £5.55 | £5.70 | £5.30 | £5.43 | 1 731 910 |
| Dec 31, 2021 | £5.50 | £5.69 | £5.31 | £5.55 | 415 635 |
| Dec 30, 2021 | £5.45 | £5.60 | £5.30 | £5.50 | 444 010 |
| Dec 29, 2021 | £5.70 | £5.70 | £5.36 | £5.45 | 205 611 |
| Dec 24, 2021 | £5.50 | £5.75 | £5.42 | £5.70 | 883 264 |
| Dec 23, 2021 | £5.05 | £5.60 | £4.71 | £5.50 | 2 069 322 |
| Dec 22, 2021 | £5.13 | £5.20 | £4.73 | £5.05 | 201 457 |
| Dec 21, 2021 | £5.35 | £5.35 | £5.00 | £5.10 | 100 000 |
| Dec 20, 2021 | £5.43 | £5.48 | £5.10 | £5.40 | 5 231 |
| Dec 17, 2021 | £5.23 | £5.60 | £5.20 | £5.40 | 1 115 273 |
| Dec 16, 2021 | £5.40 | £5.40 | £5.04 | £5.25 | 876 734 |
| Dec 15, 2021 | £5.63 | £5.85 | £5.55 | £5.65 | 0 |
| Dec 14, 2021 | £5.80 | £6.00 | £5.60 | £5.70 | 1 979 673 |
| Dec 13, 2021 | £5.20 | £5.80 | £5.15 | £5.58 | 995 090 |
| Dec 10, 2021 | £4.85 | £5.15 | £4.85 | £5.10 | 799 105 |
