Kavango Resources PLC (KAV)

KAV
🏛️ Royaume-Uni →
1.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.05 1.10 1.00 1.05 1.8M
2025-09-25 1.05 1.10 1.02 1.05 3.6M
2025-09-24 1.00 1.07 1.00 1.05 5.5M
2025-09-23 1.03 1.05 0.97 1.00 5.2M
2025-09-22 1.05 1.10 0.96 1.03 2.0M
2025-09-19 1.00 1.05 1.00 1.00 0.5M
2025-09-18 1.00 1.05 0.95 1.00 0.5M
2025-09-17 1.00 1.02 0.95 1.00 5.9M
2025-09-16 1.00 1.05 0.95 1.00 0.9M
2025-09-15 1.03 1.05 0.95 1.00 1.1M
2025-09-12 1.03 1.05 1.01 1.03 3.3M
2025-09-11 1.03 1.00 1.00 1.03 0.3M
2025-09-10 1.08 1.15 1.00 1.03 4.3M
2025-09-09 1.03 1.05 1.01 1.03 0.3M
2025-09-08 1.03 1.05 1.00 1.03 2.7M
2025-09-05 1.08 1.05 0.98 1.03 5.9M
2025-09-04 1.15 1.13 1.05 1.08 1.0M
2025-09-03 1.05 1.20 1.08 1.15 1.3M
2025-09-02 1.05 1.10 1.03 1.05 0.1M
2025-09-01 1.05 1.04 1.00 1.05 1.7M
2025-08-29 1.05 1.10 1.00 1.05 0.0M
2025-08-28 1.05 1.10 1.00 1.05 0.1M
2025-08-27 1.05 1.10 1.00 1.05 1.1M
2025-08-26 1.05 1.10 1.00 1.05 0.2M
2025-08-22 1.05 1.10 1.04 1.05 0.8M
2025-08-21 1.05 1.10 1.00 1.05 1.7M
2025-08-20 1.05 1.10 1.00 1.05 0.5M
2025-08-19 1.08 1.09 1.00 1.05 0.6M
2025-08-18 1.08 1.12 1.05 1.08 0.9M
2025-08-15 1.08 1.15 1.00 1.08 0.5M
2025-08-14 1.08 1.11 1.01 1.08 0.6M
2025-08-13 1.08 1.15 1.00 1.08 3.7M
2025-08-12 1.08 1.15 1.06 1.08 2.3M
2025-08-11 1.08 1.12 1.01 1.08 1.3M
2025-08-08 1.08 1.15 1.00 1.08 1.0M
2025-08-07 1.08 1.15 1.06 1.08 1.1M
2025-08-06 1.08 1.15 1.04 1.08 1.0M
2025-08-05 1.05 1.15 1.04 1.08 3.0M
2025-08-04 1.10 1.15 1.04 1.05 1.2M
2025-08-01 1.08 1.15 1.01 1.10 1.4M
2025-07-31 1.13 1.13 1.02 1.08 1.0M
2025-07-30 1.15 1.20 1.06 1.13 2.6M
2025-07-29 1.18 1.25 1.10 1.20 0.8M
2025-07-28 1.18 1.25 1.22 1.18 0.3M
2025-07-25 1.18 1.25 1.10 1.18 0.5M
2025-07-24 1.20 1.25 1.16 1.18 0.5M
2025-07-23 1.20 1.20 1.20 1.20 0.6M
2025-07-22 1.18 1.25 1.15 1.20 2.1M
2025-07-21 1.18 1.25 1.11 1.18 1.8M
2025-07-18 1.18 1.25 1.11 1.18 7.2M
2025-07-17 1.10 1.15 1.06 1.10 0.7M
2025-07-16 1.10 1.13 1.08 1.10 0.3M
2025-07-15 1.10 1.15 1.08 1.10 0.9M
2025-07-14 1.10 1.15 1.12 1.10 0.6M
2025-07-11 1.10 1.15 1.10 1.10 6.7M
2025-07-10 1.05 1.15 1.03 1.10 7.1M
2025-07-09 1.05 1.10 1.05 1.05 0.3M
2025-07-08 1.15 1.12 1.00 1.05 2.8M
2025-07-07 1.15 1.15 1.10 1.13 4.2M
2025-07-04 1.13 1.15 1.10 1.13 2.1M
2025-07-03 1.13 1.12 1.10 1.13 1.1M
2025-07-02 1.13 1.15 1.11 1.13 1.7M
2025-07-01 1.13 1.18 1.10 1.13 7.2M
2025-06-30 1.10 1.15 1.08 1.10 6.8M
2025-06-27 1.08 1.15 1.05 1.10 10.9M
2025-06-26 1.00 1.10 0.96 1.03 6.3M
2025-06-25 0.95 1.10 0.94 1.00 6.8M
2025-06-24 0.93 1.00 0.91 0.95 10.8M
2025-06-23 0.90 0.90 0.85 0.88 1.8M
2025-06-20 0.88 0.95 0.91 0.88 0.5M
2025-06-19 0.88 0.88 0.88 0.88 0.0M
2025-06-18 0.90 0.95 0.86 0.88 0.3M
2025-06-17 0.88 0.94 0.84 0.88 2.0M
2025-06-16 0.85 0.90 0.80 0.85 0.6M
2025-06-13 0.85 0.87 0.84 0.85 1.1M
2025-06-12 0.85 0.90 0.88 0.85 0.3M
2025-06-11 0.85 0.90 0.83 0.85 0.1M
2025-06-10 0.85 0.90 0.80 0.85 3.5M
2025-06-09 0.85 0.90 0.83 0.85 2.6M
2025-06-06 0.85 0.88 0.80 0.85 1.3M
2025-06-05 0.85 0.90 0.82 0.85 0.3M
2025-06-04 0.85 0.86 0.82 0.85 1.2M
2025-06-03 0.88 0.92 0.88 0.85 3.1M
2025-06-02 0.88 0.92 0.80 0.88 0.2M
2025-05-30 0.88 0.95 0.86 0.88 0.1M
2025-05-29 0.93 0.90 0.85 0.88 1.0M
2025-05-28 0.93 0.90 0.90 0.93 0.8M
2025-05-27 0.93 0.95 0.92 0.93 0.3M
2025-05-23 0.90 0.95 0.91 0.93 9.3M
2025-05-22 0.78 0.93 0.80 0.90 18.9M
2025-05-21 0.78 0.82 0.75 0.78 3.5M
2025-05-20 0.78 0.80 0.73 0.79 7.4M
2025-05-19 0.73 0.80 0.75 0.78 10.3M
2025-05-16 0.73 0.79 0.71 0.75 2.9M
2025-05-15 0.70 0.73 0.73 0.73 1.6M
2025-05-14 0.75 0.79 0.65 0.70 6.5M
2025-05-13 0.75 0.80 0.71 0.75 0.0M
2025-05-12 0.75 0.80 0.70 0.75 0.3M
2025-05-09 0.75 0.80 0.74 0.75 0.0M
2025-05-08 0.75 0.74 0.74 0.75 0.1M
2025-05-07 0.75 0.71 0.71 0.75 0.2M
2025-05-06 0.78 0.76 0.71 0.75 0.8M
2025-05-02 0.80 0.85 0.77 0.78 4.9M
2025-05-01 0.78 0.75 0.75 0.78 0.0M
2025-04-30 0.78 0.80 0.75 0.78 0.0M
2025-04-29 0.73 0.80 0.70 0.78 4.1M
2025-04-28 0.73 0.70 0.70 0.73 0.5M
2025-04-25 0.78 0.80 0.73 0.73 3.3M
2025-04-24 0.78 0.78 0.78 0.78 0.0M
2025-04-23 0.78 0.78 0.75 0.78 0.3M
2025-04-22 0.78 0.86 0.75 0.78 8.4M
2025-04-17 0.75 0.80 0.70 0.78 5.6M
2025-04-16 0.73 0.78 0.77 0.73 0.3M
2025-04-15 0.68 0.70 0.69 0.73 0.5M
2025-04-14 0.68 0.70 0.68 0.68 0.9M
2025-04-11 0.68 0.70 0.67 0.68 0.6M
2025-04-10 0.68 0.68 0.65 0.68 1.6M
2025-04-09 0.68 0.68 0.68 0.68 0.0M
2025-04-08 0.68 0.68 0.68 0.68 0.0M
2025-04-07 0.68 0.70 0.61 0.68 0.2M
2025-04-04 0.68 0.70 0.65 0.68 0.0M
2025-04-03 0.68 0.70 0.65 0.68 0.0M
2025-04-02 0.68 0.70 0.65 0.68 1.4M
2025-04-01 0.68 0.70 0.65 0.68 0.2M
2025-03-31 0.68 0.70 0.65 0.68 0.1M
2025-03-28 0.68 0.70 0.62 0.68 1.1M
2025-03-27 0.68 0.66 0.65 0.68 0.2M
2025-03-26 0.68 0.68 0.65 0.68 2.2M
2025-03-25 0.68 0.70 0.65 0.68 8.6M
2025-03-24 0.68 0.70 0.65 0.68 0.4M
2025-03-21 0.68 0.70 0.65 0.68 0.3M
2025-03-20 0.75 0.75 0.70 0.68 6.8M
2025-03-19 0.75 0.80 0.74 0.75 0.1M
2025-03-18 0.75 0.79 0.73 0.75 0.7M
2025-03-17 0.65 0.85 0.66 0.75 15.7M
2025-03-14 0.63 0.65 0.65 0.63 0.0M
2025-03-13 0.63 0.63 0.60 0.63 0.5M
2025-03-12 0.63 0.65 0.61 0.63 0.3M
2025-03-11 0.63 0.64 0.64 0.63 0.1M
2025-03-10 0.63 0.64 0.60 0.63 0.0M
2025-03-07 0.63 0.64 0.61 0.63 0.3M
2025-03-06 0.63 0.64 0.64 0.63 0.0M
2025-03-05 0.63 0.65 0.64 0.63 1.1M
2025-03-04 0.63 0.65 0.61 0.63 0.2M
2025-03-03 0.63 0.65 0.65 0.63 0.2M
2025-02-28 0.63 0.64 0.64 0.63 0.0M
2025-02-27 0.65 0.70 0.62 0.63 1.5M
2025-02-26 0.65 0.66 0.61 0.65 1.6M
2025-02-25 0.65 0.63 0.63 0.65 0.4M
2025-02-24 0.65 0.68 0.63 0.65 1.0M
2025-02-21 0.73 0.73 0.67 0.65 1.9M
2025-02-20 0.73 0.75 0.70 0.73 2.0M
2025-02-19 0.73 0.65 0.65 0.73 18.8M
2025-02-18 0.73 0.70 0.70 0.73 0.0M
2025-02-17 0.75 0.80 0.73 0.73 1.5M
2025-02-14 0.75 0.75 0.75 0.75 0.5M
2025-02-13 0.75 0.75 0.73 0.75 0.6M
2025-02-12 0.75 0.75 0.75 0.75 0.0M
2025-02-11 0.75 0.78 0.76 0.75 0.5M
2025-02-10 0.75 0.80 0.73 0.75 0.1M
2025-02-07 0.75 0.76 0.75 0.75 2.2M
2025-02-06 0.75 0.76 0.72 0.75 0.3M
2025-02-05 0.75 0.79 0.79 0.75 1.5M
2025-02-04 0.73 0.75 0.65 0.73 6.5M
2025-02-03 0.75 0.73 0.70 0.73 5.5M
2025-01-31 0.78 0.76 0.72 0.75 5.7M
2025-01-30 0.78 0.78 0.78 0.78 0.0M
2025-01-29 0.78 0.80 0.73 0.78 1.9M
2025-01-28 0.83 0.82 0.75 0.78 1.2M
2025-01-27 0.83 0.85 0.85 0.83 1.2M
2025-01-24 0.85 0.90 0.80 0.83 0.1M
2025-01-23 0.85 0.81 0.81 0.85 0.7M
2025-01-22 0.85 0.90 0.80 0.85 0.9M
2025-01-21 0.85 0.82 0.82 0.85 0.1M
2025-01-20 0.85 0.90 0.82 0.85 1.0M
2025-01-17 0.85 0.90 0.90 0.85 0.0M
2025-01-16 0.85 0.90 0.80 0.85 0.1M
2025-01-15 0.85 0.81 0.81 0.85 0.2M
2025-01-14 0.85 0.81 0.81 0.85 0.1M
2025-01-13 0.85 0.90 0.80 0.85 0.7M
2025-01-10 0.85 0.90 0.90 0.85 0.0M
2025-01-09 0.85 0.90 0.80 0.85 0.2M
2025-01-08 0.85 0.90 0.90 0.85 0.0M
2025-01-07 0.85 0.85 0.85 0.85 0.0M
2025-01-06 0.85 0.90 0.80 0.85 0.0M
2025-01-03 0.85 0.85 0.85 0.85 0.0M
2025-01-02 0.83 0.90 0.85 0.85 3.7M