Kavango Resources

KAV
🏛️ uk →
1.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.65 0.60 0.60 0.65 0.0M
2023-12-28 0.70 0.75 0.60 0.65 2.7M
2023-12-27 0.68 0.70 0.65 0.70 0.2M
2023-12-22 0.68 0.67 0.66 0.68 0.7M
2023-12-21 0.68 0.65 0.65 0.68 0.1M
2023-12-20 0.68 0.68 0.65 0.68 0.4M
2023-12-19 0.68 0.69 0.67 0.68 0.7M
2023-12-18 0.75 0.73 0.68 0.68 2.5M
2023-12-15 0.75 0.76 0.70 0.75 1.6M
2023-12-14 0.75 0.79 0.78 0.75 0.2M
2023-12-13 0.70 0.80 0.72 0.75 3.3M
2023-12-12 0.70 0.78 0.67 0.71 2.2M
2023-12-11 0.70 0.75 0.75 0.70 0.0M
2023-12-08 0.63 0.70 0.60 0.70 3.2M
2023-12-07 0.68 0.65 0.62 0.63 0.9M
2023-12-06 0.68 0.69 0.65 0.68 0.6M
2023-12-05 0.65 0.70 0.65 0.68 0.6M
2023-12-04 0.65 0.67 0.63 0.65 0.6M
2023-12-01 0.65 0.67 0.62 0.65 0.4M
2023-11-30 0.65 0.67 0.62 0.65 0.5M
2023-11-29 0.63 0.67 0.65 0.65 0.4M
2023-11-28 0.63 0.61 0.60 0.63 0.0M
2023-11-27 0.63 0.65 0.60 0.63 0.1M
2023-11-24 0.65 0.70 0.61 0.63 1.1M
2023-11-23 0.68 0.65 0.60 0.65 0.6M
2023-11-22 0.68 0.66 0.63 0.68 2.1M
2023-11-21 0.70 0.73 0.66 0.68 1.9M
2023-11-20 0.73 0.78 0.67 0.70 1.8M
2023-11-17 0.73 0.80 0.65 0.73 4.7M
2023-11-16 0.73 0.80 0.80 0.73 0.0M
2023-11-15 0.70 0.73 0.65 0.73 0.5M
2023-11-14 0.78 0.75 0.65 0.70 2.9M
2023-11-13 0.78 0.76 0.75 0.78 0.4M
2023-11-10 0.78 0.80 0.75 0.78 1.6M
2023-11-09 0.83 0.80 0.75 0.78 0.5M
2023-11-08 0.85 0.85 0.80 0.83 2.0M
2023-11-07 0.85 0.88 0.82 0.85 2.6M
2023-11-06 0.80 0.90 0.78 0.85 63.3M
2023-11-03 0.78 0.84 0.75 0.80 10.0M
2023-11-02 0.75 0.80 0.75 0.78 1.1M
2023-11-01 0.73 0.74 0.72 0.73 2.6M
2023-10-31 0.73 0.80 0.70 0.73 1.5M
2023-10-30 0.73 0.80 0.65 0.73 0.1M
2023-10-27 0.75 0.80 0.68 0.73 5.5M
2023-10-26 0.65 0.78 0.63 0.75 5.7M
2023-10-25 0.70 0.70 0.65 0.65 0.7M
2023-10-24 0.65 0.75 0.66 0.70 1.8M
2023-10-23 0.65 0.70 0.65 0.65 0.6M
2023-10-20 0.63 0.65 0.61 0.65 1.0M
2023-10-19 0.60 0.60 0.60 0.63 0.0M
2023-10-18 0.63 0.63 0.63 0.63 0.0M
2023-10-17 0.63 0.60 0.60 0.63 0.0M
2023-10-16 0.63 0.65 0.62 0.63 0.5M
2023-10-13 0.63 0.60 0.60 0.63 0.6M
2023-10-12 0.63 0.62 0.62 0.63 0.2M
2023-10-11 0.63 0.62 0.62 0.63 0.0M
2023-10-10 0.63 0.65 0.60 0.63 0.4M
2023-10-09 0.68 0.65 0.60 0.63 2.1M
2023-10-06 0.68 0.67 0.65 0.68 0.2M
2023-10-05 0.70 0.70 0.66 0.68 2.9M
2023-10-04 0.73 0.72 0.70 0.70 0.5M
2023-10-03 0.73 0.73 0.70 0.73 0.9M
2023-10-02 0.73 0.73 0.70 0.73 1.1M
2023-09-29 0.73 0.73 0.70 0.73 0.3M
2023-09-28 0.73 0.71 0.71 0.73 0.3M
2023-09-27 0.73 0.74 0.70 0.73 1.1M
2023-09-26 0.75 0.79 0.70 0.73 3.5M
2023-09-25 0.60 0.80 0.61 0.75 6.2M
2023-09-22 0.58 0.65 0.55 0.60 5.7M
2023-09-21 0.60 0.57 0.53 0.58 1.7M
2023-09-20 0.65 0.62 0.56 0.60 4.1M
2023-09-19 0.63 0.65 0.60 0.65 4.5M
2023-09-18 0.55 0.65 0.56 0.63 6.2M
2023-09-15 0.58 0.56 0.51 0.55 0.7M
2023-09-14 0.60 0.61 0.55 0.58 3.3M
2023-09-13 0.60 0.60 0.56 0.60 4.1M
2023-09-12 0.60 0.56 0.56 0.60 0.0M
2023-09-11 0.60 0.60 0.55 0.60 1.2M
2023-09-08 0.60 0.65 0.55 0.60 0.3M
2023-09-07 0.60 0.60 0.54 0.54 0.2M
2023-09-06 0.60 0.57 0.57 0.60 0.2M
2023-09-05 0.60 0.60 0.60 0.60 0.0M
2023-09-04 0.60 0.57 0.57 0.60 0.1M
2023-09-01 0.60 0.61 0.57 0.60 0.6M
2023-08-31 0.60 0.65 0.56 0.60 2.0M
2023-08-30 0.60 0.60 0.60 0.60 0.0M
2023-08-29 0.60 0.57 0.56 0.60 0.8M
2023-08-25 0.60 0.64 0.63 0.60 0.4M
2023-08-24 0.60 0.65 0.61 0.60 2.6M
2023-08-23 0.58 0.60 0.57 0.60 3.7M
2023-08-22 0.63 0.60 0.60 0.58 0.5M
2023-08-21 0.63 0.60 0.57 0.63 0.3M
2023-08-18 0.63 0.60 0.60 0.63 0.2M
2023-08-17 0.65 0.61 0.60 0.63 0.3M
2023-08-16 0.63 0.62 0.60 0.65 1.6M
2023-08-15 0.63 0.60 0.60 0.63 0.2M
2023-08-14 0.58 0.63 0.60 0.63 4.5M
2023-08-11 0.63 0.63 0.58 0.58 1.2M
2023-08-10 0.63 0.60 0.60 0.63 0.1M
2023-08-09 0.63 0.60 0.60 0.63 0.3M
2023-08-08 0.63 0.60 0.60 0.63 0.2M
2023-08-07 0.63 0.65 0.63 0.63 0.3M
2023-08-04 0.63 0.60 0.60 0.63 0.3M
2023-08-03 0.65 0.64 0.60 0.63 0.7M
2023-08-02 0.65 0.70 0.62 0.65 0.2M
2023-08-01 0.63 0.65 0.63 0.65 1.0M
2023-07-31 0.63 0.65 0.61 0.63 2.9M
2023-07-28 0.63 0.64 0.60 0.63 2.6M
2023-07-27 0.63 0.64 0.60 0.63 1.0M
2023-07-26 0.63 0.62 0.60 0.63 2.1M
2023-07-25 0.58 0.65 0.60 0.63 1.3M
2023-07-24 0.58 0.60 0.55 0.58 4.6M
2023-07-21 0.55 0.58 0.54 0.58 0.7M
2023-07-20 0.58 0.59 0.55 0.58 0.8M
2023-07-19 0.58 0.60 0.54 0.58 2.0M
2023-07-18 0.58 0.55 0.50 0.58 4.3M
2023-07-17 0.58 0.60 0.56 0.58 1.2M
2023-07-14 0.58 0.60 0.58 0.58 1.6M
2023-07-13 0.58 0.64 0.55 0.58 2.2M
2023-07-12 0.68 0.68 0.54 0.58 10.2M
2023-07-11 0.93 0.90 0.63 0.68 20.5M
2023-07-10 1.03 1.00 0.90 0.93 1.1M
2023-07-07 1.03 1.03 1.03 1.03 0.1M
2023-07-06 1.03 1.03 1.03 1.03 0.0M
2023-07-05 1.05 1.05 1.05 1.05 0.0M
2023-07-04 1.10 1.13 1.00 1.05 2.4M
2023-07-03 1.10 1.14 1.07 1.13 1.6M
2023-06-30 1.05 1.15 1.07 1.13 3.9M
2023-06-29 1.08 1.13 1.07 1.05 0.5M
2023-06-28 1.08 1.14 1.08 1.08 2.4M
2023-06-27 1.08 1.10 1.08 1.08 0.2M
2023-06-26 1.55 1.60 1.09 1.08 25.1M
2023-06-23 1.45 1.55 1.41 1.53 4.4M
2023-06-22 1.45 1.50 1.40 1.45 11.5M
2023-06-21 1.35 1.55 1.31 1.45 9.3M
2023-06-20 1.35 1.40 1.13 1.35 13.9M
2023-06-19 0.95 1.40 0.90 1.35 21.1M
2023-06-16 0.95 0.95 0.91 0.95 0.6M
2023-06-15 0.95 0.99 0.98 0.95 0.1M
2023-06-14 1.03 0.99 0.93 0.95 0.7M
2023-06-13 1.03 1.00 0.93 1.03 1.0M
2023-06-12 1.03 1.05 1.00 1.03 0.2M
2023-06-09 1.03 1.04 1.00 1.03 0.5M
2023-06-08 1.08 1.05 1.00 1.03 1.1M
2023-06-07 1.08 1.08 1.08 1.08 0.0M
2023-06-06 1.10 1.10 1.03 1.08 0.1M
2023-06-05 1.15 1.10 1.03 1.10 0.3M
2023-06-02 1.15 1.15 1.15 1.15 0.0M
2023-06-01 1.15 1.17 1.17 1.15 0.1M
2023-05-31 1.15 1.15 1.10 1.15 0.9M
2023-05-30 1.15 1.12 1.10 1.15 0.6M
2023-05-26 1.15 1.17 1.11 1.15 1.3M
2023-05-25 1.15 1.17 1.13 1.15 0.4M
2023-05-24 1.15 1.18 1.10 1.15 1.2M
2023-05-23 1.15 1.19 1.13 1.15 0.5M
2023-05-22 1.15 1.19 1.13 1.15 0.5M
2023-05-19 1.15 1.20 1.10 1.15 0.7M
2023-05-18 1.20 1.20 1.10 1.15 4.2M
2023-05-17 1.20 1.23 1.10 1.20 0.2M
2023-05-16 1.15 1.20 1.00 1.20 4.1M
2023-05-15 1.15 1.20 1.13 1.15 0.7M
2023-05-12 1.20 1.20 1.11 1.15 0.5M
2023-05-11 1.20 1.20 1.11 1.20 3.0M
2023-05-10 1.05 1.30 1.00 1.20 6.4M
2023-05-09 1.05 1.20 0.94 1.05 4.2M
2023-05-05 1.05 1.20 0.94 1.05 0.3M
2023-05-04 1.00 1.00 1.00 1.00 0.0M
2023-05-03 0.95 1.10 0.99 1.00 0.5M
2023-05-02 1.03 1.10 0.90 0.95 1.1M
2023-04-28 1.08 1.10 0.94 1.03 2.2M
2023-04-27 1.08 1.14 1.00 1.05 2.9M
2023-04-26 1.08 1.14 1.05 1.08 0.2M
2023-04-25 1.10 1.19 1.05 1.08 1.7M
2023-04-24 1.10 1.20 1.08 1.10 0.5M
2023-04-21 1.10 1.19 1.06 1.10 0.1M
2023-04-20 1.10 1.20 1.05 1.10 0.9M
2023-04-19 1.00 1.16 0.92 1.10 0.4M
2023-04-18 1.00 0.92 0.92 1.00 0.0M
2023-04-17 1.10 1.09 0.91 1.00 1.8M
2023-04-14 1.10 1.18 1.04 1.10 0.4M
2023-04-13 1.10 1.10 1.10 1.10 0.0M
2023-04-12 1.10 1.18 1.04 1.10 0.5M
2023-04-11 1.10 1.16 1.01 1.10 1.3M
2023-04-06 1.10 1.20 1.01 1.10 3.0M
2023-04-05 1.08 1.17 0.90 1.10 3.4M
2023-04-04 1.05 1.10 0.96 1.08 2.4M
2023-04-03 1.05 1.09 1.00 1.05 1.4M
2023-03-31 1.15 1.24 1.00 1.05 2.6M
2023-03-30 1.10 1.15 1.00 1.10 2.2M
2023-03-29 1.10 1.18 1.06 1.10 0.6M
2023-03-28 1.10 1.17 1.06 1.10 0.0M
2023-03-27 1.20 1.27 1.05 1.10 0.4M
2023-03-24 1.30 1.29 1.11 1.20 1.5M
2023-03-23 1.30 1.34 1.22 1.30 1.4M
2023-03-22 1.30 1.33 1.20 1.30 0.8M
2023-03-21 1.30 1.40 1.20 1.30 0.1M
2023-03-20 1.40 1.30 1.20 1.30 0.7M
2023-03-17 1.40 1.46 1.31 1.40 0.8M
2023-03-16 1.45 1.60 1.40 1.45 0.9M
2023-03-15 1.45 1.58 1.41 1.50 0.8M
2023-03-14 1.50 1.54 1.40 1.45 1.0M
2023-03-13 1.45 1.69 1.46 1.50 4.4M
2023-03-10 1.30 1.59 1.26 1.45 3.4M
2023-03-09 1.30 1.40 1.31 1.30 0.6M
2023-03-08 1.18 1.40 1.24 1.30 0.9M
2023-03-07 1.18 1.25 1.15 1.18 0.6M
2023-03-06 1.10 1.24 1.10 1.18 3.6M
2023-03-03 1.10 1.13 1.05 1.10 0.4M
2023-03-02 1.15 1.20 1.01 1.10 2.5M
2023-03-01 1.15 1.15 1.11 1.15 0.1M
2023-02-28 1.28 1.31 1.02 1.15 1.0M
2023-02-27 1.15 1.28 1.13 1.28 0.6M
2023-02-24 1.15 1.20 1.12 1.15 0.7M
2023-02-23 1.03 1.17 1.03 1.15 1.0M
2023-02-22 1.08 1.15 0.95 1.03 1.3M
2023-02-21 1.10 1.18 1.00 1.08 0.9M
2023-02-20 1.20 1.17 1.01 1.10 1.1M
2023-02-17 1.30 1.28 1.10 1.18 0.9M
2023-02-16 1.30 1.34 1.23 1.30 0.5M
2023-02-15 1.30 1.34 1.25 1.30 1.1M
2023-02-14 1.30 1.34 1.27 1.30 0.1M
2023-02-13 1.30 1.35 1.24 1.30 0.0M
2023-02-10 1.25 1.42 1.20 1.30 1.9M
2023-02-09 1.18 1.28 1.15 1.25 5.4M
2023-02-08 1.23 1.21 1.16 1.18 0.5M
2023-02-07 1.23 1.25 1.19 1.23 0.9M
2023-02-06 1.30 1.30 1.22 1.23 0.4M
2023-02-03 1.30 1.38 1.25 1.30 2.7M
2023-02-02 1.25 1.39 1.25 1.30 0.6M
2023-02-01 1.38 1.32 1.21 1.25 1.4M
2023-01-31 1.38 1.39 1.26 1.38 0.1M
2023-01-30 1.28 1.39 1.20 1.38 1.8M
2023-01-27 1.50 1.40 1.28 1.28 0.9M
2023-01-26 1.35 1.48 1.33 1.50 0.7M
2023-01-25 1.40 1.40 1.30 1.35 0.6M
2023-01-24 1.40 1.48 1.34 1.40 0.3M
2023-01-23 1.60 1.51 1.34 1.40 1.7M
2023-01-20 1.60 1.66 1.52 1.60 0.6M
2023-01-19 1.60 1.69 1.50 1.60 0.6M
2023-01-18 1.58 1.66 1.50 1.60 6.3M
2023-01-17 1.60 1.69 1.50 1.58 0.7M
2023-01-16 1.60 1.69 1.50 1.60 6.3M
2023-01-13 1.40 1.70 1.51 1.60 1.1M
2023-01-12 1.40 1.50 1.48 1.40 1.1M
2023-01-11 1.40 1.48 1.30 1.40 0.7M
2023-01-10 1.55 1.42 1.30 1.40 0.5M
2023-01-09 1.55 1.58 1.42 1.55 0.2M
2023-01-06 1.55 1.70 1.43 1.55 0.4M
2023-01-05 1.40 1.59 1.20 1.55 2.9M
2023-01-04 1.35 1.37 1.31 1.40 0.2M
2023-01-03 1.35 1.37 1.30 1.35 0.9M