Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kavango Resources Plc (OP: KVGOF )

0.0130 -0.0010 (-7.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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%)
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.