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 |
| Dec 09, 2021 | £4.83 | £4.98 | £4.80 | £4.85 | 14 418 |
| Dec 08, 2021 | £5.10 | £5.10 | £4.90 | £4.90 | 22 500 |
| Dec 07, 2021 | £5.15 | £5.18 | £5.00 | £5.10 | 120 428 |
| Dec 06, 2021 | £5.05 | £5.18 | £5.00 | £5.10 | 36 250 |
| Dec 03, 2021 | £5.20 | £5.25 | £5.05 | £5.15 | 0 |
| Dec 02, 2021 | £5.14 | £5.19 | £5.01 | £5.15 | 1 522 |
| Dec 01, 2021 | £5.50 | £5.50 | £5.13 | £5.20 | 200 000 |
| Nov 30, 2021 | £5.68 | £5.69 | £5.14 | £5.45 | 1 012 080 |
| Nov 29, 2021 | £5.43 | £5.80 | £5.30 | £5.65 | 1 483 729 |
| Nov 26, 2021 | £5.80 | £5.84 | £5.33 | £5.40 | 4 029 480 |
| Nov 25, 2021 | £4.99 | £5.93 | £4.95 | £5.70 | 1 454 767 |
| Nov 24, 2021 | £4.83 | £5.00 | £4.72 | £4.90 | 1 060 532 |
| Nov 23, 2021 | £4.83 | £4.90 | £4.71 | £4.85 | 1 304 706 |
| Nov 22, 2021 | £4.70 | £4.90 | £4.61 | £4.75 | 1 317 366 |
| Nov 19, 2021 | £4.95 | £4.95 | £4.42 | £4.60 | 1 739 565 |
| Nov 18, 2021 | £5.15 | £5.15 | £4.80 | £4.85 | 725 524 |
| Nov 17, 2021 | £5.28 | £5.37 | £5.00 | £5.13 | 94 202 |
| Nov 16, 2021 | £5.20 | £5.60 | £5.04 | £5.20 | 654 468 |
| Nov 15, 2021 | £5.04 | £5.20 | £5.02 | £5.10 | 457 978 |
