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 (%)
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%)
Nov 01, 2021 0.0700 0.0700 0.0700 0.0700 2,180 -0.00(-3.58%)
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%)
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.