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 (%)
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%)
Feb 01, 2022 0.0795 0.0795 0.0708 0.0750 217,830 +0.00(+2.74%)
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%)
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%)
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%)
Aug 02, 2021 0.1000 0.1077 0.0900 0.1077 240,591 +0.02(+23.79%)
Jul 30, 2021 0.0950 0.1002 0.0870 0.0870 427,312 -0.01(-8.42%)
Jul 29, 2021 0.1000 0.1050 0.0950 0.0950 105,815 -0.01(-5.00%)
Jul 28, 2021 0.1180 0.1280 0.0900 0.1000 103,430 +0.02(+25.00%)
Jul 27, 2021 0.0900 0.1300 0.0800 0.0800 275,335 -0.01(-11.11%)
Jul 26, 2021 0.1000 0.1400 0.0890 0.0900 304,213 +0.00(+5.88%)
Jul 23, 2021 0.0975 0.1169 0.0850 0.0850 525,050 -0.01(-8.11%)
Jul 22, 2021 0.0875 0.1037 0.0800 0.0925 287,382 +0.01(+7.56%)
Jul 21, 2021 0.0900 0.1500 0.0850 0.0860 1,751,930 -0.00(-4.44%)
Jul 20, 2021 0.0850 0.7000 0.0800 0.0900 1,301,520 +0.01(+12.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 36,000 -0.01(-11.11%)
Jul 16, 2021 0.1100 0.1100 0.0890 0.0900 118,360 +0.00(+0.00%)
Jul 15, 2021 0.0900 0.0950 0.0870 0.0900 116,683 +0.00(+0.00%)
Jul 14, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1000 0.0870 0.0900 461,500 -0.01(-10.00%)
Jul 12, 2021 0.1200 0.1200 0.0900 0.1000 613,945 +0.00(+0.00%)
Jul 09, 2021 0.0880 0.1000 0.0880 0.1000 63,000 +0.01(+6.38%)
Jun 25, 2021 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Jun 17, 2021 0.0900 0.0900 0.0900 0 +0.04(+100.00%)
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.