Advertisement
Advertisement
U.S. markets close in 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kavango Resources Plc (KVGOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07370.0000 (0.00%)
As of 01:12PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20210.07370.07370.07370.07370.0737-
Dec 02, 20210.07370.07370.07370.07370.07379,500
Dec 01, 20210.07400.07400.07400.07400.0740-
Nov 30, 20210.07400.07400.07400.07400.074013,000
Nov 29, 20210.07400.07990.07400.07450.074519,350
Nov 26, 20210.07500.07500.07500.07500.0750234,000
Nov 24, 20210.07000.07500.07000.07500.0750346,000
Nov 23, 20210.07000.07010.07000.07010.0701191,000
Nov 22, 20210.08000.08000.08000.08000.0800-
Nov 19, 20210.06500.08050.06500.08000.0800213,429
Nov 18, 20210.08000.08000.06500.06500.0650129,000
Nov 17, 20210.08100.08100.08100.08100.08101,000
Nov 16, 20210.07800.08160.07800.08100.0810254,852
Nov 15, 20210.07100.07100.07000.07000.0700100,000
Nov 12, 20210.06500.07500.06500.07500.0750189,133
Nov 11, 20210.07000.07500.07000.07500.075022,000
Nov 10, 20210.07250.07500.07000.07500.07507,630
Nov 09, 20210.07000.07500.07000.07250.072542,250
Nov 08, 20210.07990.07990.06500.06500.0650176,108
Nov 05, 20210.07250.07990.07000.07990.0799121,212
Nov 04, 20210.07500.07650.07500.07650.0765107,182
Nov 03, 20210.08300.08300.07500.07500.075064,471
Nov 02, 20210.08000.08300.07650.08300.083088,450
Nov 01, 20210.07000.07000.07000.07000.07002,180
Oct 29, 20210.07500.07500.06800.07250.072551,850
Oct 28, 20210.08990.08990.08990.08990.0899500
Oct 27, 20210.07500.07500.06500.06500.06507,500
Oct 26, 20210.07500.07800.06500.06700.0670286,400
Oct 25, 20210.08000.08000.07000.08000.080080,118
Oct 22, 20210.07500.08000.06800.07520.0752178,450
Oct 21, 20210.07260.07550.07100.07550.075540,400
Oct 20, 20210.07260.08000.07000.07000.0700276,198
Oct 19, 20210.08900.08900.06550.06550.065515,000
Oct 18, 20210.07100.07250.07000.07000.0700106,840
Oct 15, 20210.07500.08050.07500.07500.0750148,450
Oct 14, 20210.08000.09500.07500.09500.095056,660
Oct 13, 20210.07500.08000.07500.08000.0800149,000
Oct 12, 20210.08000.08000.08000.08000.080099,350
Oct 11, 20210.07700.09250.07700.09250.0925344,100
Oct 08, 20210.09900.09900.08100.08100.081018,357
Oct 07, 20210.08000.08000.08000.08000.080066,200
Oct 06, 20210.08000.08000.07550.07990.079925,220
Oct 05, 20210.07650.08000.07650.08000.0800115,000
Oct 04, 20210.08000.08000.07700.08000.0800327,650
Oct 01, 20210.09000.09000.09000.09000.09008,500
Sep 30, 20210.08500.09000.08000.08000.08006,100
Sep 29, 20210.08000.09090.08000.09090.0909159,650
Sep 28, 20210.08600.08600.08100.08100.081099,999
Sep 27, 20210.08550.10740.08110.08110.0811289,663
Sep 24, 20210.08750.10750.08100.10000.1000103,400
Sep 23, 20210.08500.08750.08500.08750.0875199,000
Sep 22, 20210.09600.09600.08500.08500.0850233,850
Sep 21, 20210.08500.09540.08400.09400.0940151,201
Sep 20, 20210.08500.09650.07500.08600.0860343,100
Sep 17, 20210.07400.09200.07400.08200.0820157,660
Sep 16, 20210.07480.07480.06990.07400.0740353,320
Sep 15, 20210.06510.07500.06510.07500.0750160,900
Sep 14, 20210.06270.06950.06270.06530.0653310,500
Sep 13, 20210.05700.05950.05700.05900.059071,052
Sep 10, 20210.05500.06250.05500.06000.0600226,000
Sep 09, 20210.06000.06000.05000.06000.060068,500
Sep 08, 20210.07200.07200.07040.07040.07042,000
Sep 07, 20210.05600.07300.05600.07300.0730162,398
Sep 03, 20210.06500.07000.05500.05500.0550289,861
Sep 02, 20210.05300.07000.05300.07000.070023,614
Sep 01, 20210.07210.07210.07210.07210.0721100
Aug 31, 20210.07700.07700.07700.07700.07709,450
Aug 30, 20210.06200.07000.06000.07000.0700208,427
Aug 27, 20210.07000.07000.06500.06500.065082,530
Aug 26, 20210.07490.07890.07490.07890.07899,370
Aug 25, 20210.06000.07000.05400.07000.0700206,372
Aug 24, 20210.06400.06400.06000.06100.061075,971
Aug 23, 20210.06000.06790.06000.06400.0640133,741
Aug 20, 20210.07000.07000.06000.06000.0600125,500
Aug 19, 20210.05800.06500.05800.06500.0650203,000
Aug 18, 20210.07000.07000.06100.07000.070085,150
Aug 17, 20210.07810.07810.06670.07000.0700635,400
Aug 16, 20210.07200.08960.06670.07810.0781224,750
Aug 13, 20210.08200.10560.08200.08500.085040,390
Aug 12, 20210.08500.09500.07200.08500.0850527,358
Aug 11, 20210.08300.09890.07500.08000.0800486,770
Aug 10, 20210.09000.09000.08200.08400.0840256,072
Aug 09, 20210.08500.08500.08350.08500.0850180,261
Aug 06, 20210.08400.10800.08400.09000.0900365,160
Aug 05, 20210.08800.10000.07300.09000.0900420,475
Aug 04, 20210.07800.10000.07800.09900.0990600,340
Aug 03, 20210.10000.10880.08500.09300.0930860,633
Aug 02, 20210.10000.10770.09000.10770.1077240,591
Jul 30, 20210.10000.10020.08700.08700.0870427,312
Jul 29, 20210.10000.10500.09500.09500.0950105,815
Jul 28, 20210.11800.12800.09000.10000.1000103,430
Jul 27, 20210.09500.13000.08000.10000.1000265,335
Jul 26, 20210.10000.14000.08900.09000.0900304,213
Jul 23, 20210.09750.11690.08500.08500.0850525,050
Jul 22, 20210.09000.10370.08000.09250.0925287,382
Jul 21, 20210.09000.15000.08500.08600.08601,751,930
Jul 20, 20210.08500.70000.08000.09000.09001,301,520
Jul 19, 20210.08000.08000.08000.08000.080036,000
Jul 16, 20210.11000.11000.08900.09000.0900118,360
Jul 15, 20210.09500.09500.08700.09000.0900116,683
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement