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 |
| Jul 18, 2023 | £0.553 | £0.553 | £0.500 | £0.553 | 4 284 065 |
| Jul 17, 2023 | £0.598 | £0.598 | £0.556 | £0.575 | 1 205 769 |
| Jul 14, 2023 | £0.575 | £0.600 | £0.575 | £0.575 | 1 803 732 |
| Jul 13, 2023 | £0.620 | £0.639 | £0.550 | £0.630 | 2 271 114 |
| Jul 12, 2023 | £0.680 | £0.680 | £0.536 | £0.575 | 10 275 429 |
| Jul 11, 2023 | £0.90 | £0.90 | £0.625 | £0.675 | 20 528 025 |
| Jul 10, 2023 | £1.05 | £1.05 | £1.05 | £1.05 | 0 |
| Jul 07, 2023 | £1.05 | £1.05 | £1.05 | £1.05 | 0 |
| Jul 06, 2023 | £1.05 | £1.05 | £1.05 | £1.05 | 0 |
| Jul 05, 2023 | £1.05 | £1.05 | £1.05 | £1.05 | 0 |
| Jul 04, 2023 | £1.10 | £1.13 | £1.00 | £1.05 | 2 814 203 |
| Jul 03, 2023 | £1.13 | £1.13 | £1.13 | £1.13 | 0 |
| Jun 30, 2023 | £1.07 | £1.15 | £1.07 | £1.13 | 5 313 056 |
| Jun 29, 2023 | £1.07 | £1.13 | £1.07 | £1.10 | 527 334 |
| Jun 28, 2023 | £1.09 | £1.14 | £1.08 | £1.08 | 4 240 975 |
| Jun 27, 2023 | £1.08 | £1.10 | £1.08 | £1.08 | 218 428 |
| Jun 26, 2023 | £1.55 | £1.60 | £1.08 | £1.08 | 25 078 631 |
| Jun 23, 2023 | £1.43 | £1.55 | £1.41 | £1.53 | 4 379 417 |
| Jun 22, 2023 | £1.46 | £1.50 | £1.40 | £1.45 | 9 800 352 |
| Jun 21, 2023 | £1.31 | £1.55 | £1.31 | £1.45 | 9 383 470 |
| Jun 20, 2023 | £1.31 | £1.40 | £1.13 | £1.35 | 13 901 921 |
| Jun 19, 2023 | £0.90 | £1.40 | £0.90 | £1.35 | 21 737 734 |
| Jun 16, 2023 | £0.91 | £0.95 | £0.91 | £0.95 | 563 213 |
| Jun 15, 2023 | £0.99 | £0.99 | £0.98 | £0.98 | 175 522 |
| Jun 14, 2023 | £0.95 | £0.99 | £0.93 | £0.93 | 669 510 |
