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 (%)
Oct 29, 2021 0.0750 0.0750 0.0680 0.0726 51,850 -0.02(-19.24%)
Oct 28, 2021 0.0899 0.0899 0.0899 0.0899 500 +0.02(+38.31%)
Oct 27, 2021 0.0750 0.0750 0.0650 0.0650 7,500 -0.00(-2.99%)
Oct 26, 2021 0.0750 0.0670 286,400 -0.01(-16.25%)
Oct 25, 2021 0.0750 0.0800 0.0700 0.0800 80,118 +0.00(+6.38%)
Oct 22, 2021 0.0750 0.0800 0.0680 0.0752 178,450 -0.00(-0.40%)
Oct 21, 2021 0.0726 0.0755 0.0710 0.0755 40,400 +0.01(+7.86%)
Oct 20, 2021 0.0726 0.0800 0.0700 0.0700 276,198 +0.00(+6.87%)
Oct 19, 2021 0.0890 0.0890 0.0655 0.0655 15,000 -0.00(-6.43%)
Oct 18, 2021 0.0710 0.0725 0.0700 0.0700 106,840 -0.00(-6.67%)
Oct 15, 2021 0.0805 0.0805 0.0750 0.0750 148,450 -0.02(-21.05%)
Oct 14, 2021 0.0800 0.0950 0.0750 0.0950 56,660 +0.01(+18.75%)
Oct 13, 2021 0.0750 0.0800 0.0750 0.0800 149,000 +0.00(+0.00%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 99,350 -0.01(-13.51%)
Oct 11, 2021 0.0770 0.0925 0.0770 0.0925 344,100 +0.01(+14.20%)
Oct 08, 2021 0.0990 0.0990 0.0810 0.0810 18,357 +0.00(+1.25%)
Oct 07, 2021 0.0800 0.0800 0.0800 0.0800 66,200 +0.00(+0.13%)
Oct 06, 2021 0.0799 0.0800 0.0755 0.0799 25,220 -0.00(-0.13%)
Oct 05, 2021 0.0765 0.0800 0.0765 0.0800 115,000 +0.00(+0.00%)
Oct 04, 2021 0.0770 0.0800 0.0770 0.0800 327,650 -0.01(-11.11%)
Oct 01, 2021 0.0900 0.0900 0.0900 0.0900 8,500 +0.01(+12.50%)
Sep 30, 2021 0.0800 0.0900 0.0800 0.0800 6,100 -0.01(-11.99%)
Sep 29, 2021 0.0800 0.0909 0.0800 0.0909 159,650 +0.01(+12.22%)
Sep 28, 2021 0.0860 0.0860 0.0810 0.0810 99,999 -0.00(-0.12%)
Sep 27, 2021 0.0855 0.1074 0.0811 0.0811 289,663 -0.02(-18.90%)
Sep 24, 2021 0.0875 0.1075 0.0810 0.1000 103,400 +0.01(+14.29%)
Sep 23, 2021 0.0875 0.0875 0.0850 0.0875 199,000 +0.00(+2.94%)
Sep 22, 2021 0.0960 0.0960 0.0850 0.0850 233,850 -0.01(-9.67%)
Sep 21, 2021 0.0850 0.0954 0.0840 0.0941 151,201 +0.01(+9.42%)
Sep 20, 2021 0.0800 0.0965 0.0750 0.0860 343,100 +0.00(+4.88%)
Sep 17, 2021 0.0740 0.0920 0.0740 0.0820 157,660 +0.01(+10.81%)
Sep 16, 2021 0.0748 0.0748 0.0699 0.0740 353,320 -0.00(-1.33%)
Sep 15, 2021 0.0651 0.0750 0.0651 0.0750 160,900 +0.01(+14.85%)
Sep 14, 2021 0.0628 0.0695 0.0628 0.0653 310,500 +0.01(+10.68%)
Sep 13, 2021 0.0595 0.0595 0.0570 0.0590 71,052 -0.00(-1.67%)
Sep 10, 2021 0.0550 0.0625 0.0550 0.0600 226,000 +0.00(+0.00%)
Sep 09, 2021 0.0595 0.0600 0.0500 0.0600 68,500 -0.01(-14.77%)
Sep 08, 2021 0.0720 0.0720 0.0704 0.0704 2,000 -0.00(-3.56%)
Sep 07, 2021 0.0560 0.0730 0.0560 0.0730 162,398 +0.02(+32.73%)
Sep 03, 2021 0.0650 0.0700 0.0550 0.0550 289,861 -0.02(-21.43%)
Sep 02, 2021 0.0530 0.0700 0.0530 0.0700 23,614 -0.00(-2.91%)
Sep 01, 2021 0.0721 0.0721 0.0721 0.0721 100 -0.00(-6.36%)
Aug 31, 2021 0.0770 0.0770 0.0770 0.0770 9,450 +0.01(+10.00%)
Aug 30, 2021 0.0650 0.0700 0.0600 0.0700 208,427 +0.01(+7.69%)
Aug 27, 2021 0.0700 0.0700 0.0650 0.0650 82,530 -0.01(-17.62%)
Aug 26, 2021 0.0749 0.0789 0.0749 0.0789 9,370 +0.01(+12.71%)
Aug 25, 2021 0.0600 0.0700 0.0540 0.0700 206,372 +0.01(+14.75%)
Aug 24, 2021 0.0640 0.0640 0.0600 0.0610 75,971 -0.00(-4.69%)
Aug 23, 2021 0.0600 0.0679 0.0600 0.0640 133,741 +0.00(+6.67%)
Aug 20, 2021 0.0600 0.0700 0.0600 0.0600 125,500 -0.01(-7.69%)
Aug 19, 2021 0.0580 0.0650 0.0580 0.0650 203,000 -0.01(-7.14%)
Aug 18, 2021 0.0700 0.0700 0.0610 0.0700 85,150 +0.00(+0.00%)
Aug 17, 2021 0.0781 0.0781 0.0667 0.0700 635,400 -0.01(-10.49%)
Aug 16, 2021 0.0667 0.0896 0.0667 0.0782 224,750 -0.01(-8.00%)
Aug 13, 2021 0.0820 0.1056 0.0820 0.0850 40,390 +0.00(+0.00%)
Aug 12, 2021 0.0850 0.0950 0.0720 0.0850 527,358 +0.01(+6.25%)
Aug 11, 2021 0.0830 0.0989 0.0750 0.0800 486,770 -0.00(-4.76%)
Aug 10, 2021 0.0880 0.0900 0.0820 0.0840 256,072 -0.00(-1.18%)
Aug 09, 2021 0.0850 0.0850 0.0835 0.0850 180,261 -0.00(-5.56%)
Aug 06, 2021 0.0840 0.1080 0.0840 0.0900 365,160 +0.00(+0.00%)
Aug 05, 2021 0.0880 0.1000 0.0730 0.0900 420,475 -0.01(-9.09%)
Aug 04, 2021 0.0780 0.1000 0.0780 0.0990 600,340 +0.01(+6.45%)
Aug 03, 2021 0.1000 0.1088 0.0850 0.0930 860,633 -0.01(-13.65%)
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.