livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kavango Resources - (KAV) share price history


Kavango Resources share priceKAV share price tradesKAV Fundamentals watchlistADD to watchlist
Kavango Resources - (KAV) share price history
Date Open High Low Close Volume
20/05/2022 2.65 2.79 2.60 2.75 619,989
19/05/2022 2.65 2.70 2.60 2.65 94,141
18/05/2022 2.92 2.92 2.40 2.65 2,217,884
17/05/2022 2.98 2.98 2.91 2.95 235,491
16/05/2022 2.95 3.09 2.82 3.00 162,694
13/05/2022 2.85 3.10 2.81 2.95 553,548
12/05/2022 3.18 3.18 2.75 2.85 1,494,899
11/05/2022 3.20 3.30 3.03 3.20 91,999
10/05/2022 3.20 3.20 3.05 3.20 301,448
09/05/2022 3.05 3.56 3.01 3.20 5,358,760
06/05/2022 3.00 3.07 2.71 2.90 1,468,169
05/05/2022 3.00 3.09 2.83 3.00 660,528
04/05/2022 3.36 3.36 2.90 3.00 1,635,005
03/05/2022 3.65 3.79 3.22 3.45 3,884,592
29/04/2022 3.13 3.79 3.00 3.65 3,839,978
28/04/2022 2.60 3.20 2.50 3.10 3,139,650
27/04/2022 2.65 2.74 2.50 2.60 720,762
26/04/2022 2.60 2.79 2.53 2.65 624,512
25/04/2022 2.68 2.68 2.41 2.60 1,359,651
22/04/2022 2.75 2.80 2.53 2.70 1,888,933
21/04/2022 2.90 2.90 2.62 2.75 1,326,070
20/04/2022 2.90 2.99 2.81 2.90 278,835
19/04/2022 2.95 3.10 2.83 2.90 708,072
14/04/2022 2.68 3.10 2.68 3.00 1,442,083
13/04/2022 2.69 2.69 2.50 2.63 962,778
12/04/2022 2.70 2.76 2.60 2.70 892,691
11/04/2022 2.75 2.90 2.60 2.70 1,763,844
08/04/2022 2.85 2.99 2.61 2.75 1,000,409
07/04/2022 2.80 2.88 2.53 2.85 1,190,964
06/04/2022 2.80 2.85 2.72 2.80 374,471

Kavango Resources - (KAV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts