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
Streaming Delayed 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 (%)
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%)
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.