LSE · KAV · stock
Kavango Resources Plc (KAV) stock price history
Every LSE trading session of Kavango Resources Plc from Jul 31, 2018 to Nov 12, 2026: 1,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAV adjusted close, 2018 to 2026
- £0.0620
- All time high, 2021
- £0.0100
- 52 week high, £0.0055 low
- 1,425
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
KAV key facts
- Kavango Resources Plc (KAV) closed at £0.0060 on Nov 12, 2026 on LSE.
- KAV's all time high close is £0.0620, set on Jun 25, 2021; its all time low close is £0.0054 on Sep 7, 2023.
- KAV's 52 week range is £0.0055 to £0.0100.
- KAV returned -22.6% over the year to Nov 12, 2026 and -88.2% over five years.
- Since Jul 31, 2018 KAV returned -82%, -18.4% a year compounded.
- KAV's deepest drawdown was -91.3% from Jun 28, 2021 to Sep 7, 2023.
- DataCedar holds 1,425 daily sessions of KAV history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAV price chart, 2018 to 2026
KAV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -14.3% |
| 6 months | -29.4% |
| Year to date | -17.2% |
| 1 year | -22.6% |
| 3 years | -22.6% |
| 5 years | -88.2% |
| 10 years | n/a |
| Since Jul 31, 2018 | -81.5% |
| Compound annual growth, 8.3 years | -18.4% |
KAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.0620 on Jun 25, 2021
- All time low close
- £0.0054 on Sep 7, 2023
- 52 week high
- £0.0100 on Jan 29, 2026
- 52 week low
- £0.0055 on Dec 18, 2025
- Deepest drawdown
- -91.3% from Jun 28, 2021 to Sep 7, 2023, not yet recovered
- Best single session
- +52.6% on May 4, 2020
- Worst single session
- -45.2% on Jul 12, 2023
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2021, +98%
- Worst calendar year
- 2022, -75%
KAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 31, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0073 | £0.0100 | £0.0056 | £0.0060 | -17.2% | 176.7M | 139 |
| 2025 | £0.0085 | £0.0125 | £0.0055 | £0.0073 | -12.1% | 342.1M | 177 |
| 2024 | £0.0065 | £0.0170 | £0.0060 | £0.0082 | +26.9% | 274.8M | 172 |
| 2023 | £0.0135 | £0.0170 | £0.0054 | £0.0065 | -53.6% | 362M | 156 |
| 2022 | £0.0555 | £0.0600 | £0.0130 | £0.0140 | -74.8% | 185.2M | 173 |
| 2021 | £0.0275 | £0.0650 | £0.0251 | £0.0555 | +98.2% | 477.2M | 219 |
| 2020 | £0.0185 | £0.0375 | £0.0051 | £0.0280 | +47.4% | 157.7M | 169 |
| 2019 | £0.0185 | £0.0520 | £0.0150 | £0.0190 | +2.7% | 129.4M | 158 |
| 2018 | £0.0300 | £0.0350 | £0.0170 | £0.0185 | n/a | 21.1M | 62 |
KAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0060 | -4.0% |
| October 2026 | £0.0063 | -7.4% |
| September 2026 | £0.0068 | +3.8% |
| August 2026 | £0.0065 | -3.7% |
| July 2026 | £0.0068 | -6.9% |
| June 2026 | £0.0073 | -9.4% |
| May 2026 | £0.0080 | -15.8% |
| April 2026 | £0.0095 | +31.0% |
| March 2026 | £0.0073 | -17.1% |
| February 2026 | £0.0088 | -2.8% |
| January 2026 | £0.0090 | +24.1% |
| December 2025 | £0.0073 | -6.5% |
About the KAV data
Daily bars. 1,425 sessions from Jul 31, 2018 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AKAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KAV share price history
