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
20 Sep 2023	GBX	0.617	0.617	0.56	0.6	0.6	-0.05 (-7.69%)	4,113,972
19 Sep 2023	GBX	0.625	0.65	0.6	0.65	0.65	+0.025 (+4%)	4,534,051
18 Sep 2023	GBX	0.56	0.65	0.56	0.625	0.625	+0.075 (+13.64%)	6,197,726
15 Sep 2023	GBX	0.56	0.56	0.5101	0.55	0.55	-0.025 (-4.35%)	696,627
14 Sep 2023	GBX	0.6	0.61	0.55	0.575	0.575	-0.025 (-4.17%)	3,326,831
13 Sep 2023	GBX	0.6	0.6039	0.555	0.6	0.6	0.0 (0.0%)	4,067,398
12 Sep 2023	GBX	0.6	0.6	0.5611	0.6	0.6	0.0 (0.0%)	25,189
11 Sep 2023	GBX	0.6	0.6	0.55	0.6	0.6	0.0 (0.0%)	1,216,689
8 Sep 2023	GBX	0.6	0.65	0.55	0.6	0.6	+0.06 (+11.11%)	324,449
7 Sep 2023	GBX	0.6	0.6	0.54	0.54	0.54	-0.06 (-10.00%)	224,666
6 Sep 2023	GBX	0.6	0.6	0.566	0.6	0.6	0.0 (0.0%)	239,232
5 Sep 2023	GBX	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
4 Sep 2023	GBX	0.6	0.6	0.566	0.6	0.6	0.0 (0.0%)	127,083
1 Sep 2023	GBX	0.6	0.61	0.566	0.6	0.6	0.0 (0.0%)	589,881
31 Aug 2023	GBX	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	1,957,848
30 Aug 2023	GBX	0.6	0.6	0.5625	0.6	0.6	0.0 (0.0%)	777,777
29 Aug 2023	GBX	0.6	0.6	0.5625	0.6	0.6	0.0 (0.0%)	777,777
25 Aug 2023	GBX	0.6	0.6379	0.6	0.6	0.6	0.0 (0.0%)	389,585
24 Aug 2023	GBX	0.6	0.65	0.6	0.6	0.6	0.0 (0.0%)	2,557,841
23 Aug 2023	GBX	0.575	0.6	0.5667	0.6	0.6	+0.025 (+4.35%)	3,700,873
22 Aug 2023	GBX	0.6	0.6	0.575	0.575	0.575	-0.05 (-8%)	483,784
21 Aug 2023	GBX	0.625	0.625	0.5701	0.625	0.625	0.0 (0.0%)	260,000
18 Aug 2023	GBX	0.625	0.625	0.6	0.625	0.625	0.0 (0.0%)	200,000
17 Aug 2023	GBX	0.625	0.625	0.6	0.625	0.625	-0.025 (-3.85%)	300,564
16 Aug 2023	GBX	0.625	0.65	0.6	0.65	0.65	+0.025 (+4%)	1,637,135
15 Aug 2023	GBX	0.625	0.625	0.6	0.625	0.625	0.0 (0.0%)	205,000
14 Aug 2023	GBX	0.6	0.628	0.6	0.625	0.625	+0.05 (+8.70%)	4,530,378
11 Aug 2023	GBX	0.625	0.6274	0.575	0.575	0.575	-0.05 (-8%)	1,196,301
10 Aug 2023	GBX	0.625	0.625	0.6	0.625	0.625	0.0 (0.0%)	50,000
9 Aug 2023	GBX	0.625	0.625	0.601	0.625	0.625	0.0 (0.0%)	310,300

First
5
6
7
8
9
Last

Unicorn Response |