Kavango Resources PLC Recent Share Price (LSE:KAV)

LSE:KAV - Kavango Resources PLC Kavango Resources PLC
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Nov 2023	GBX	0.65	0.65	0.6	0.65	0.65	-0.025 (-3.70%)	556,001
22 Nov 2023	GBX	0.675	0.675	0.6315	0.675	0.675	0.0 (0.0%)	2,050,000
21 Nov 2023	GBX	0.7	0.725	0.661	0.675	0.675	-0.025 (-3.57%)	1,851,364
20 Nov 2023	GBX	0.725	0.775	0.6651	0.7	0.7	-0.025 (-3.45%)	1,785,454
17 Nov 2023	GBX	0.725	0.8	0.65	0.725	0.725	0.0 (0.0%)	4,679,535
16 Nov 2023	GBX	0.725	0.8	0.725	0.725	0.725	0.0 (0.0%)	871
15 Nov 2023	GBX	0.7	0.725	0.6545	0.725	0.725	+0.025 (+3.57%)	513,388
14 Nov 2023	GBX	0.75	0.75	0.65	0.7	0.7	-0.075 (-9.68%)	2,925,900
13 Nov 2023	GBX	0.775	0.775	0.75	0.775	0.775	0.0 (0.0%)	425,256
10 Nov 2023	GBX	0.775	0.7985	0.7526	0.775	0.775	0.0 (0.0%)	1,566,167
9 Nov 2023	GBX	0.8015	0.8015	0.75	0.775	0.775	-0.05 (-6.06%)	473,696
8 Nov 2023	GBX	0.85	0.85	0.8	0.825	0.825	-0.025 (-2.94%)	1,964,518
7 Nov 2023	GBX	0.85	0.88	0.815	0.85	0.85	0.0 (0.0%)	2,639,669
6 Nov 2023	GBX	0.8	0.9	0.7802	0.85	0.85	+0.05 (+6.25%)	63,328,352
3 Nov 2023	GBX	0.775	0.8399	0.75	0.8	0.8	+0.025 (+3.23%)	10,005,323
2 Nov 2023	GBX	0.75	0.7995	0.75	0.775	0.775	+0.05 (+6.90%)	1,072,274
1 Nov 2023	GBX	0.725	0.74	0.7161	0.725	0.725	0.0 (0.0%)	2,640,654
31 Oct 2023	GBX	0.725	0.7955	0.7	0.725	0.725	0.0 (0.0%)	1,525,902
30 Oct 2023	GBX	0.725	0.8	0.65	0.725	0.725	0.0 (0.0%)	99,089
27 Oct 2023	GBX	0.75	0.8	0.6775	0.725	0.725	-0.025 (-3.33%)	5,495,542
26 Oct 2023	GBX	0.65	0.775	0.625	0.75	0.75	+0.1 (+15.38%)	5,670,617
25 Oct 2023	GBX	0.695	0.695	0.65	0.65	0.65	-0.05 (-7.14%)	668,256
24 Oct 2023	GBX	0.6556	0.745	0.6556	0.7	0.7	+0.05 (+7.69%)	1,780,558
23 Oct 2023	GBX	0.65	0.7	0.6475	0.65	0.65	0.0 (0.0%)	643,164
20 Oct 2023	GBX	0.625	0.65	0.614	0.65	0.65	+0.025 (+4%)	1,010,225
19 Oct 2023	GBX	0.6	0.625	0.6	0.625	0.625	0.0 (0.0%)	30,000
18 Oct 2023	GBX	0.625	0.625	0.625	0.625	0.625	0.0 (0.0%)	0
17 Oct 2023	GBX	0.625	0.625	0.6	0.625	0.625	0.0 (0.0%)	1,688
16 Oct 2023	GBX	0.625	0.65	0.619	0.625	0.625	0.0 (0.0%)	500,027
13 Oct 2023	GBX	0.625	0.625	0.6	0.625	0.625	0.0 (0.0%)	627,778

First
3
4
5
6
7
Last

Unicorn Response |