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
Last Price Updated: 1:27 PM EDT, May 16, 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 31, 2022 0.0720 0.0790 0.0700 0.0730 122,796 +0.00(+5.80%)
Jan 28, 2022 0.0693 0.0710 0.0687 0.0690 60,579 -0.00(-2.82%)
Jan 27, 2022 0.0755 0.0755 0.0710 0.0710 25,829 -0.01(-8.39%)
Jan 26, 2022 0.0725 0.0800 0.0710 0.0775 261,273 -0.00(-0.64%)
Jan 25, 2022 0.0770 0.0780 0.0760 0.0780 150,800 +0.00(+4.00%)
Jan 24, 2022 0.0800 0.0840 0.0748 0.0750 197,500 -0.01(-10.71%)
Jan 21, 2022 0.0775 0.0840 0.0775 0.0840 59,900 +0.00(+0.00%)
Jan 20, 2022 0.0840 0.0840 0.0840 0.0840 410,900 +0.00(+0.00%)
Jan 19, 2022 0.0800 0.0850 0.0710 0.0840 609,545 -0.02(-21.50%)
Jan 18, 2022 0.0850 0.1070 0.0850 0.1070 24,608 +0.01(+7.00%)
Jan 14, 2022 0.1000 0 +0.02(+25.00%)
Jan 13, 2022 0.0800 0.0800 0.0790 0.0800 113,000 -0.01(-13.04%)
Jan 12, 2022 0.0875 0.0930 0.0789 0.0920 75,810 +0.01(+8.24%)
Jan 11, 2022 0.0850 0.0850 0.0850 0.0850 182,027 +0.00(+0.59%)
Jan 07, 2022 0.0845 0.0845 0.0845 140,000 +0.00(+0.84%)
Jan 06, 2022 0.0717 0.0838 0.0717 0.0838 19,000 -0.00(-1.41%)
Jan 05, 2022 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Jan 04, 2022 0.0850 0.0850 0.0850 0.0850 80,000 +0.01(+8.97%)
Jan 03, 2022 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+9.86%)
Dec 31, 2021 0.0850 0.0850 0.0710 0.0710 9,001 -0.01(-16.47%)
Dec 30, 2021 0.0920 0.1007 0.0705 0.0850 233,747 +0.00(+2.29%)
Dec 29, 2021 0.0775 0.0835 0.0775 0.0831 130,000 -0.00(-1.66%)
Dec 27, 2021 0.0845 0.0845 0.0845 60 +0.01(+19.86%)
Dec 23, 2021 0.0790 0.0790 0.0705 0.0705 50,000 -0.02(-19.43%)
Dec 22, 2021 0.0850 0.0875 0.0705 0.0875 33,000 -0.00(-3.53%)
Dec 21, 2021 0.0755 0.0907 0.0750 0.0907 46,000 +0.00(+1.34%)
Dec 20, 2021 0.0883 0.0895 0.0883 0.0895 149,866 +0.00(+0.00%)
Dec 17, 2021 0.0883 0.0895 0.0883 0.0895 2,500 +0.01(+7.83%)
Dec 14, 2021 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Dec 13, 2021 0.0790 0.0843 0.0790 0.0830 92,588 +0.01(+11.41%)
Dec 10, 2021 0.0743 0.0750 0.0680 0.0745 239,600 +0.00(+3.04%)
Dec 09, 2021 0.0785 0.0785 0.0675 0.0723 89,425 -0.01(-8.25%)
Dec 08, 2021 0.0788 0.0788 0.0788 0.0788 1,000 +0.00(+5.07%)
Dec 07, 2021 0.0723 0.0750 0.0723 0.0750 6,250 +0.00(+1.63%)
Dec 02, 2021 0.0738 0.0738 0.0738 0 -0.00(-0.27%)
Nov 30, 2021 0.0740 0.0740 0.0740 0 -0.00(-0.67%)
Nov 29, 2021 0.0799 0.0799 0.0740 0.0745 19,350 -0.00(-0.67%)
Nov 26, 2021 0.0750 0.0750 0.0750 0.0750 234,000 +0.00(+0.00%)
Nov 24, 2021 0.0700 0.0750 0.0700 0.0750 346,000 +0.00(+6.99%)
Nov 23, 2021 0.0700 0.0701 0.0700 0.0701 191,000 -0.01(-12.38%)
Nov 19, 2021 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Nov 18, 2021 0.0800 0.0800 0.0650 0.0650 129,000 -0.02(-19.75%)
Nov 17, 2021 0.0810 0.0810 0.0810 0.0810 1,000 +0.00(+0.00%)
Nov 16, 2021 0.0780 0.0816 0.0780 0.0810 254,852 +0.01(+15.71%)
Nov 15, 2021 0.0710 0.0710 0.0700 0.0700 100,000 -0.00(-6.67%)
Nov 12, 2021 0.0650 0.0750 0.0650 0.0750 189,133 +0.00(+0.00%)
Nov 11, 2021 0.0700 0.0750 0.0700 0.0750 22,000 +0.00(+3.45%)
Nov 09, 2021 0.0700 0.0750 0.0700 0.0725 42,250 +0.01(+11.54%)
Nov 08, 2021 0.0799 0.0799 0.0650 0.0650 176,108 -0.01(-18.65%)
Nov 05, 2021 0.0725 0.0799 0.0700 0.0799 121,212 +0.00(+4.44%)
Nov 04, 2021 0.0750 0.0765 0.0750 0.0765 107,182 +0.00(+2.00%)
Nov 03, 2021 0.0830 0.0830 0.0750 0.0750 64,471 -0.01(-9.64%)
Nov 02, 2021 0.0800 0.0830 0.0765 0.0830 88,450 +0.01(+18.57%)
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.