Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kavango Resources Plc (OP: KVGOF )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.0250 0 +0.00(+13.64%)
Jan 24, 2023 0.0220 0 +0.00(+4.76%)
Jan 23, 2023 0.0210 0.0210 0.0210 0.0210 7,800 +0.00(+16.67%)
Jan 19, 2023 0.0180 0 +0.00(+5.88%)
Jan 17, 2023 0.0170 0 -0.00(-15.00%)
Jan 05, 2023 0.0200 0 +0.01(+33.33%)
Jan 04, 2023 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Jan 03, 2023 0.0150 0.0150 0.0150 0.0150 1,202 -0.01(-25.00%)
Dec 28, 2022 0.0200 0 -0.01(-33.33%)
Dec 21, 2022 0.0300 0 +0.01(+57.89%)
Dec 15, 2022 0.0190 0 +0.00(+0.00%)
Dec 14, 2022 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-5.00%)
Dec 06, 2022 0.0200 0 +0.00(+0.00%)
Dec 02, 2022 0.0200 0 +0.00(+17.65%)
Nov 30, 2022 0.0170 0 -0.01(-29.17%)
Nov 28, 2022 0.0240 0 +0.00(+14.29%)
Nov 15, 2022 0.0210 0 -0.00(-10.64%)
Nov 04, 2022 0.0235 0 +0.00(+2.17%)
Nov 02, 2022 0.0230 0 -0.01(-19.30%)
Oct 27, 2022 0.0285 0 +0.01(+23.91%)
Oct 26, 2022 0.0230 0.0230 0.0230 0.0230 206,000 -0.00(-8.00%)
Oct 25, 2022 0.0250 0.0250 0.0250 0.0250 484,760 -0.00(-16.67%)
Oct 24, 2022 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+18.58%)
Oct 21, 2022 0.0253 0.0253 0.0230 0.0253 253,000 -0.00(-6.30%)
Oct 17, 2022 0.0270 0 +0.00(+3.85%)
Oct 14, 2022 0.0250 0.0260 0.0220 0.0260 294,440 +0.01(+30.00%)
Oct 06, 2022 0.0200 95,000 +0.00(+17.65%)
Oct 04, 2022 0.0170 0 +0.00(+6.25%)
Oct 03, 2022 0.0160 0.0160 0.0160 0.0160 200 -0.00(-15.79%)
Sep 30, 2022 0.0200 0.0200 0.0190 0.0190 120,000 -0.01(-28.84%)
Sep 29, 2022 0.0267 0.0267 0.0267 0.0267 7,500 +0.01(+66.88%)
Sep 27, 2022 0.0160 0 -0.00(-15.34%)
Sep 26, 2022 0.0190 0.0190 0.0189 0.0189 106,500 +0.00(+8.00%)
Sep 23, 2022 0.0190 0.0190 0.0175 0.0175 10,950 +0.00(+2.94%)
Sep 22, 2022 0.0177 0.0177 0.0170 0.0170 69,108 -0.01(-36.57%)
Sep 19, 2022 0.0268 0 +0.00(+1.52%)
Sep 14, 2022 0.0264 0 +0.01(+65.00%)
Sep 13, 2022 0.0160 0.0253 0.0160 0.0160 52,053 -0.01(-47.19%)
Sep 12, 2022 0.0303 0.0303 0.0303 0.0303 14,313 +0.01(+21.20%)
Sep 08, 2022 0.0250 90 +0.00(+19.05%)
Sep 07, 2022 0.0210 0.0210 0.0210 0.0210 8,000 -0.00(-16.00%)
Sep 06, 2022 0.0250 0.0250 0.0200 0.0250 35,000 -0.01(-27.95%)
Sep 02, 2022 0.0308 0.0347 0.0308 0.0347 14,250 -0.00(-7.96%)
Sep 01, 2022 0.0377 0.0377 0.0377 0.0377 2,250 +0.01(+25.67%)
Aug 31, 2022 0.0295 0.0300 0.0295 0.0300 100,000 +0.00(+0.00%)
Aug 30, 2022 0.0294 0.0300 0.0250 0.0300 85,000 +0.00(+3.45%)
Aug 29, 2022 0.0250 0.0290 0.0250 0.0290 19,200 +0.00(+16.47%)
Aug 26, 2022 0.0220 0.0299 0.0220 0.0249 1,484,649 +0.00(+13.18%)
Aug 24, 2022 0.0220 0 +0.00(+0.00%)
Aug 23, 2022 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.92%)
Aug 22, 2022 0.0218 0.0218 0.0218 0.0218 90,000 -0.00(-12.80%)
Aug 18, 2022 0.0250 0 +0.00(+0.00%)
Aug 17, 2022 0.0200 0.0250 0.0200 0.0250 98,250 +0.00(+0.00%)
Aug 12, 2022 0.0250 0 +0.00(+0.00%)
Aug 11, 2022 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Aug 05, 2022 0.0250 0 -0.00(-1.19%)
Aug 04, 2022 0.0220 0.0253 0.0200 0.0253 1,097,045 +0.00(+15.00%)
Aug 03, 2022 0.0250 0.0250 0.0220 0.0220 262,400 -0.00(-12.00%)
Jul 22, 2022 0.0250 500,000 +0.01(+25.00%)
Jul 21, 2022 0.0300 0.0300 0.0200 0.0200 16,850 -0.01(-20.32%)
Jul 20, 2022 0.0250 0.0251 0.0250 0.0251 37,400 +0.00(+0.40%)
Jul 19, 2022 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Jul 15, 2022 0.0300 0 +0.00(+0.00%)
Jul 12, 2022 0.0300 0 -0.01(-16.67%)
Jul 11, 2022 0.0300 0.0360 0.0300 0.0360 414,788 +0.01(+44.00%)
Jul 08, 2022 0.0250 0.0250 0.0225 0.0250 705,900 -0.02(-49.49%)
Jul 07, 2022 0.0255 0.0495 0.0210 0.0495 129,865 +0.02(+90.38%)
Jul 06, 2022 0.0256 0.0260 0.0255 0.0260 60,800 +0.00(+1.96%)
Jul 05, 2022 0.0255 0.0255 0.0255 0.0255 14,313 -0.00(-8.27%)
Jun 30, 2022 0.0278 0 +0.00(+6.92%)
Jun 29, 2022 0.0260 0.0260 0.0250 0.0260 249,250 -0.01(-25.50%)
Jun 28, 2022 0.0310 0.0349 0.0260 0.0349 228,350 +0.00(+5.76%)
Jun 27, 2022 0.0350 0.0350 0.0305 0.0330 651,800 -0.00(-8.33%)
Jun 24, 2022 0.0350 0.0360 0.0350 0.0360 107,513 +0.01(+33.33%)
Jun 23, 2022 0.0350 0.0350 0.0270 0.0270 75,000 -0.01(-22.86%)
Jun 21, 2022 0.0350 0 +0.00(+0.00%)
Jun 16, 2022 0.0350 0 +0.00(+0.00%)
Jun 15, 2022 0.0305 0.0350 0.0305 0.0350 13,298 +0.00(+0.00%)
Jun 14, 2022 0.0300 0.0350 0.0300 0.0350 17,380 +0.00(+0.00%)
Jun 10, 2022 0.0350 0 -0.00(-11.39%)
Jun 09, 2022 0.0348 0.0395 0.0348 0.0395 2,499 +0.00(+9.12%)
Jun 07, 2022 0.0362 0 +0.00(+3.13%)
Jun 06, 2022 0.0351 0.0351 0.0351 0.0351 27,000 -0.00(-7.63%)
Jun 03, 2022 0.0395 0.0395 0.0380 0.0380 42,500 +0.01(+15.85%)
Jun 02, 2022 0.0350 0.0350 0.0328 0.0328 15,400 +0.00(+7.54%)
Jun 01, 2022 0.0340 0.0347 0.0305 0.0305 58,500 -0.00(-7.01%)
May 31, 2022 0.0350 0.0350 0.0328 0.0328 12,750 -0.00(-6.29%)
May 27, 2022 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.86%)
May 26, 2022 0.0350 0.0350 0.0347 0.0347 117,400 +0.00(+2.06%)
May 24, 2022 0.0340 0 +0.00(+10.39%)
May 23, 2022 0.0400 0.0400 0.0300 0.0308 249,400 -0.02(-36.49%)
May 20, 2022 0.0400 0.0485 0.0400 0.0485 88,524 +0.02(+61.67%)
May 19, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 18, 2022 0.0300 0.0350 0.0300 0.0300 214,898 -0.01(-20.00%)
May 12, 2022 0.0375 0 -0.00(-6.25%)
May 11, 2022 0.0375 0.0450 0.0375 0.0400 25,960 +0.00(+0.00%)
May 10, 2022 0.0400 0.0400 0.0374 0.0400 13,850 +0.00(+12.68%)
May 09, 2022 0.0400 0.0400 0.0355 0.0355 532,000 +0.00(+1.43%)
May 06, 2022 0.0350 0.0350 0.0350 0.0350 42,083 -0.00(-12.50%)
May 05, 2022 0.0397 0.0400 0.0397 0.0400 40,000 +0.00(+14.29%)
May 04, 2022 0.0400 0.0400 0.0350 0.0350 338,000 -0.01(-27.08%)
May 03, 2022 0.0480 0.0480 0.0480 0.0480 500 +0.01(+20.00%)
May 02, 2022 0.0476 0.0480 0.0400 0.0400 100,600 -0.00(-10.11%)
Apr 29, 2022 0.0400 0.0500 0.0400 0.0445 16,075 +0.01(+33.63%)
Apr 28, 2022 0.0333 0.0333 0.0333 0.0333 10,000 +0.00(+0.00%)
Apr 27, 2022 0.0333 0.0333 0.0333 0.0333 200 +0.00(+4.06%)
Apr 26, 2022 0.0300 0.0320 0.0300 0.0320 70,000 -0.00(-13.51%)
Apr 25, 2022 0.0300 0.0370 0.0300 0.0370 63,250 +0.00(+0.00%)
Apr 22, 2022 0.0300 0.0400 0.0300 0.0370 61,600 +0.00(+5.71%)
Apr 21, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-22.22%)
Apr 20, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-6.25%)
Apr 19, 2022 0.0413 0.0480 0.0413 0.0480 18,500 +0.00(+0.00%)
Apr 18, 2022 0.0420 0.0480 0.0420 0.0480 18,000 +0.01(+17.07%)
Apr 13, 2022 0.0410 0 -0.00(-4.21%)
Apr 11, 2022 0.0428 0 -0.00(-4.89%)
Apr 08, 2022 0.0380 0.0450 0.0380 0.0450 664,422 +0.01(+21.62%)
Apr 07, 2022 0.0360 0.0370 0.0360 0.0370 188,000 -0.01(-22.92%)
Apr 05, 2022 0.0480 0 +0.00(+4.35%)
Apr 04, 2022 0.0390 0.0480 0.0390 0.0460 270,000 -0.01(-9.98%)
Mar 31, 2022 0.0511 0 +0.01(+13.56%)
Mar 30, 2022 0.0450 0.0450 0.0450 0.0450 522,000 -0.01(-13.46%)
Mar 29, 2022 0.0520 0.0520 0.0520 0.0520 5,250 +0.02(+50.72%)
Mar 28, 2022 0.0400 0.0520 0.0345 0.0345 386,315 -0.02(-33.65%)
Mar 25, 2022 0.0520 0.0520 0.0520 0.0520 25,000 -0.00(-1.89%)
Mar 23, 2022 0.0530 0 +0.00(+10.42%)
Mar 22, 2022 0.0480 0.0480 0.0480 0.0480 30,000 +0.00(+3.23%)
Mar 21, 2022 0.0465 0.0465 0.0465 0.0465 22,000 -0.01(-21.19%)
Mar 17, 2022 0.0590 0 +0.00(+0.00%)
Mar 16, 2022 0.0500 0.0590 0.0416 0.0590 356,000 +0.00(+8.66%)
Mar 15, 2022 0.0486 0.0543 0.0486 0.0543 17,000 +0.00(+3.43%)
Mar 10, 2022 0.0525 0 -0.00(-2.78%)
Mar 09, 2022 0.0530 0.0540 0.0490 0.0540 108,000 +0.01(+17.39%)
Mar 08, 2022 0.0500 0.0600 0.0460 0.0460 120,500 -0.00(-2.13%)
Mar 07, 2022 0.0520 0.0520 0.0420 0.0470 976,674 -0.01(-21.67%)
Mar 04, 2022 0.0593 0.0600 0.0593 0.0600 30,000 -0.01(-14.29%)
Mar 02, 2022 0.0700 0 +0.02(+40.00%)
Mar 01, 2022 0.0500 0.0540 0.0500 0.0500 50,000 -0.00(-5.66%)
Feb 28, 2022 0.0750 0.0750 0.0530 0.0530 229,100 -0.02(-26.69%)
Feb 25, 2022 0.0750 0.0795 0.0723 0.0723 147,050 -0.00(-3.60%)
Feb 24, 2022 0.0530 0.0750 0.0530 0.0750 320,050 +0.00(+0.13%)
Feb 23, 2022 0.0749 0.0749 0.0749 0.0749 5,500 +0.01(+22.79%)
Feb 22, 2022 0.0700 0.0700 0.0610 0.0610 365,971 -0.01(-18.67%)
Feb 18, 2022 0.0750 0 -0.01(-12.69%)
Feb 16, 2022 0.0859 0 +0.01(+7.38%)
Feb 15, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-0.74%)
Feb 14, 2022 0.0610 0.0806 0.0610 0.0806 528,955 -0.01(-9.44%)
Feb 11, 2022 0.0700 0.0890 0.0700 0.0890 150,150 +0.00(+0.00%)
Feb 10, 2022 0.0770 0.0890 0.0770 0.0890 25,000 +0.01(+11.25%)
Feb 09, 2022 0.0790 0.0800 0.0790 0.0800 17,594 -0.01(-8.99%)
Feb 08, 2022 0.0700 0.0879 0.0700 0.0879 88,600 +0.01(+10.57%)
Feb 07, 2022 0.0700 0.0795 0.0700 0.0795 118,000 +0.00(+2.32%)
Feb 04, 2022 0.0687 0.0878 0.0650 0.0777 20,672 +0.01(+12.61%)
Feb 03, 2022 0.0730 0.0800 0.0690 0.0690 133,250 -0.00(-2.13%)
Feb 02, 2022 0.0705 0.0740 0.0705 0.0705 16,000 -0.00(-6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.