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 (%)
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%)
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.