Mkango Resources (MKA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mkango Resources

Date Open High Low Close* Volume
03/07/2026 42.00p 44.00p 41.00p 42.00p 263766
02/07/2026 43.00p 44.00p 41.00p 42.00p 279604
01/07/2026 41.50p 44.00p 41.00p 43.00p 299014
30/06/2026 41.50p 42.00p 40.00p 41.50p 369469
29/06/2026 41.50p 42.00p 41.00p 41.50p 335146
26/06/2026 43.50p 44.00p 41.00p 41.00p 1242089
25/06/2026 44.50p 45.00p 43.00p 43.50p 325229
24/06/2026 43.50p 45.00p 43.00p 44.50p 538901
23/06/2026 43.50p 45.00p 43.00p 43.50p 483654
22/06/2026 42.50p 45.00p 42.00p 44.00p 1602678
19/06/2026 42.00p 44.25p 42.00p 42.50p 472080
18/06/2026 44.00p 45.00p 42.00p 42.50p 2546092
17/06/2026 43.50p 46.00p 43.00p 44.30p 909909
16/06/2026 44.00p 45.00p 42.55p 43.50p 542574
15/06/2026 43.50p 46.00p 43.00p 43.50p 798413
12/06/2026 43.00p 44.00p 42.00p 42.90p 1195154
11/06/2026 42.50p 44.50p 41.00p 42.00p 477865
10/06/2026 44.00p 45.00p 40.00p 42.00p 1335385
09/06/2026 43.00p 46.00p 42.00p 44.00p 1049490
08/06/2026 41.00p 43.00p 39.00p 42.00p 1189106
05/06/2026 42.50p 43.00p 40.00p 41.00p 1116024
04/06/2026 44.00p 45.00p 42.00p 42.50p 1863123
03/06/2026 46.50p 49.00p 42.00p 44.40p 2497003
02/06/2026 47.50p 48.00p 46.00p 46.50p 1602151
01/06/2026 49.00p 50.00p 47.00p 48.00p 1840548
29/05/2026 49.00p 51.00p 48.00p 48.90p 587982
28/05/2026 50.00p 51.00p 48.00p 49.00p 652520
27/05/2026 51.50p 52.00p 49.00p 49.80p 880177
26/05/2026 53.00p 54.00p 50.00p 51.00p 1520154
22/05/2026 53.00p 55.00p 51.00p 54.00p 3613090
21/05/2026 45.00p 52.50p 45.00p 52.00p 4682820
20/05/2026 45.50p 47.00p 43.75p 44.50p 1365556
19/05/2026 46.00p 48.00p 43.00p 45.00p 1025128
18/05/2026 46.00p 48.00p 45.00p 46.00p 1500501
14/05/2026 45.50p 47.00p 43.00p 45.00p 987004
13/05/2026 43.00p 47.00p 42.00p 45.00p 1928742
12/05/2026 43.00p 44.00p 42.00p 42.50p 885746
11/05/2026 44.50p 45.00p 42.00p 43.00p 1855986
08/05/2026 43.50p 45.00p 41.00p 44.50p 3094735
07/05/2026 43.50p 44.00p 43.00p 44.10p 575203
06/05/2026 45.00p 46.00p 42.00p 43.50p 2174997
05/05/2026 46.00p 48.00p 44.00p 45.50p 1124193
01/05/2026 46.50p 47.00p 43.00p 46.00p 2195256
30/04/2026 45.50p 48.00p 44.00p 46.50p 689780
29/04/2026 46.00p 47.00p 43.00p 45.60p 2442641
28/04/2026 48.00p 51.00p 45.00p 46.00p 3116745
27/04/2026 49.50p 52.00p 47.00p 47.50p 1873186
24/04/2026 49.00p 50.00p 44.00p 49.40p 2679552
23/04/2026 48.50p 50.00p 44.00p 48.60p 4035235
22/04/2026 47.00p 49.00p 47.00p 46.80p 2391149
21/04/2026 43.50p 49.00p 43.00p 48.00p 5228122
20/04/2026 40.00p 45.00p 39.00p 44.00p 4706978
17/04/2026 39.50p 41.00p 38.00p 40.50p 2072301
16/04/2026 41.00p 42.00p 38.50p 40.00p 1501101
15/04/2026 42.00p 43.00p 40.00p 42.00p 1723663
14/04/2026 41.00p 43.00p 40.00p 42.20p 2885426
13/04/2026 39.00p 43.00p 36.75p 40.50p 8315271
10/04/2026 35.25p 40.00p 34.50p 39.00p 6836796
09/04/2026 35.00p 36.00p 34.50p 35.50p 4477957
08/04/2026 34.00p 36.00p 33.00p 35.00p 4664808
07/04/2026 34.50p 35.20p 33.00p 33.50p 3030004
02/04/2026 35.00p 36.00p 34.00p 34.50p 1176274
01/04/2026 34.00p 36.00p 33.00p 35.00p 4644145
31/03/2026 38.00p 39.00p 36.75p 38.60p 1130534
30/03/2026 39.50p 40.00p 36.56p 39.50p 1832585
27/03/2026 42.00p 43.00p 38.00p 40.00p 1669303
26/03/2026 44.00p 45.00p 41.10p 41.50p 889613
25/03/2026 44.75p 47.00p 43.00p 44.00p 764925
24/03/2026 45.00p 47.00p 44.00p 44.60p 409816
23/03/2026 44.50p 46.00p 42.00p 45.00p 1190598
20/03/2026 45.00p 47.00p 45.00p 46.00p 263486
19/03/2026 47.50p 49.00p 44.00p 45.00p 1226304
18/03/2026 47.00p 49.00p 46.00p 46.50p 478798
17/03/2026 47.50p 49.00p 44.75p 47.00p 1464816
16/03/2026 49.50p 51.00p 47.00p 47.50p 373467
13/03/2026 52.00p 53.00p 48.00p 48.80p 780109
12/03/2026 53.00p 55.00p 51.00p 51.50p 581098
11/03/2026 53.00p 54.00p 52.00p 53.00p 383000
10/03/2026 53.50p 55.00p 51.00p 53.00p 508646
09/03/2026 54.00p 55.20p 51.00p 53.00p 840308
06/03/2026 55.00p 56.00p 51.00p 53.50p 363296
05/03/2026 55.00p 56.40p 53.00p 55.00p 270388
04/03/2026 54.50p 57.00p 52.52p 55.00p 180818
03/03/2026 56.00p 57.00p 52.00p 54.00p 693159
02/03/2026 55.00p 56.60p 51.00p 55.20p 1192697
27/02/2026 57.00p 59.00p 55.00p 56.00p 756516
26/02/2026 55.00p 59.00p 53.00p 57.00p 1075769
25/02/2026 52.50p 55.00p 51.00p 55.00p 669302
24/02/2026 50.00p 54.00p 48.00p 53.00p 1090244
23/02/2026 49.00p 52.00p 48.00p 50.00p 758046
20/02/2026 51.50p 56.70p 47.00p 49.80p 2406576
19/02/2026 54.00p 55.00p 51.00p 51.50p 1214897
18/02/2026 55.00p 56.00p 53.00p 54.00p 402719
17/02/2026 57.00p 58.00p 54.00p 56.00p 1080020
16/02/2026 56.50p 60.00p 53.00p 57.00p 2013766
13/02/2026 52.50p 55.00p 51.80p 54.00p 1577625
12/02/2026 58.00p 61.00p 52.00p 53.00p 1417078
11/02/2026 55.00p 61.00p 54.00p 58.00p 894833
10/02/2026 55.00p 55.70p 54.68p 55.00p 326115
09/02/2026 54.50p 56.00p 53.00p 56.00p 520680
06/02/2026 54.00p 55.25p 52.00p 53.80p 745010
05/02/2026 57.50p 59.00p 52.00p 54.00p 1091928
04/02/2026 58.00p 58.75p 55.00p 56.50p 1097528
03/02/2026 59.50p 61.00p 57.00p 58.00p 888066
02/02/2026 57.50p 61.10p 55.75p 59.00p 1648719
30/01/2026 54.00p 60.00p 52.50p 59.00p 1558611
29/01/2026 60.50p 62.60p 51.00p 56.00p 2818458
28/01/2026 59.00p 65.00p 58.00p 62.00p 1999393
27/01/2026 61.00p 61.00p 57.00p 59.00p 1003054
26/01/2026 54.50p 60.00p 54.00p 59.00p 1538053
23/01/2026 53.50p 55.00p 51.00p 53.50p 780339
22/01/2026 52.00p 55.00p 51.00p 53.60p 978234
21/01/2026 51.50p 54.00p 50.65p 52.00p 788743
20/01/2026 54.00p 55.00p 50.00p 52.00p 793077
19/01/2026 58.00p 60.00p 53.00p 53.00p 1936720
16/01/2026 54.00p 58.45p 53.00p 57.60p 1689941
15/01/2026 51.50p 56.50p 51.00p 54.00p 1946530
14/01/2026 47.00p 51.60p 46.00p 51.60p 958905
13/01/2026 47.00p 48.00p 45.00p 47.00p 1004289
12/01/2026 43.50p 50.00p 42.00p 46.40p 1344416
09/01/2026 42.00p 45.00p 39.70p 43.00p 2970486
08/01/2026 44.00p 45.00p 42.00p 42.50p 531319
07/01/2026 46.00p 47.00p 43.00p 43.50p 688704
06/01/2026 47.00p 48.00p 45.00p 46.00p 451367
05/01/2026 47.50p 50.00p 46.00p 47.00p 781966
02/01/2026 46.50p 49.00p 45.00p 48.00p 383128
01/01/2026 46.00p 48.00p 45.00p 46.50p 498491
31/12/2025 46.00p 48.00p 45.00p 46.50p 438491
30/12/2025 46.00p 48.50p 45.00p 46.50p 552179
29/12/2025 47.00p 50.00p 45.00p 46.50p 524471
24/12/2025 50.00p 52.00p 46.40p 48.80p 524143
23/12/2025 49.50p 52.00p 48.00p 50.00p 517445
22/12/2025 49.50p 53.00p 48.00p 49.50p 503435
19/12/2025 48.00p 53.00p 47.00p 53.00p 1423450
18/12/2025 48.00p 50.00p 47.00p 48.50p 663350
17/12/2025 50.50p 52.00p 47.10p 50.00p 1127731
16/12/2025 53.50p 54.25p 50.00p 51.00p 926412
15/12/2025 51.50p 59.00p 51.50p 53.40p 1391886
12/12/2025 53.00p 56.00p 50.00p 52.00p 997236
11/12/2025 53.00p 55.00p 51.00p 54.00p 1141245
10/12/2025 51.50p 53.00p 50.00p 51.20p 690800
09/12/2025 50.00p 53.00p 48.00p 51.00p 977315
08/12/2025 49.00p 54.00p 49.00p 50.00p 1073414
05/12/2025 50.50p 52.00p 48.00p 48.00p 864439
04/12/2025 50.00p 54.00p 50.00p 50.50p 1592021
03/12/2025 48.50p 51.00p 48.00p 50.20p 1012965
02/12/2025 44.50p 50.00p 43.60p 48.00p 1565154
01/12/2025 42.00p 48.90p 41.00p 44.50p 1656120
28/11/2025 44.00p 45.00p 40.96p 42.50p 1636671
27/11/2025 41.50p 46.72p 41.00p 44.00p 1549208
26/11/2025 42.00p 43.00p 41.00p 41.50p 390736
25/11/2025 41.50p 45.00p 40.00p 42.00p 974991
24/11/2025 41.00p 44.00p 40.00p 41.50p 838229
21/11/2025 44.00p 45.00p 40.00p 41.00p 1106515
20/11/2025 45.00p 47.00p 43.00p 44.60p 968760
19/11/2025 43.50p 46.00p 40.00p 44.50p 2121002
18/11/2025 46.50p 47.00p 41.60p 43.50p 2598688
17/11/2025 47.50p 49.00p 46.00p 47.50p 315045
14/11/2025 47.00p 48.00p 45.00p 47.50p 1408331
13/11/2025 51.50p 55.85p 49.00p 50.00p 1113353
12/11/2025 48.00p 51.00p 47.72p 51.00p 388134
11/11/2025 47.00p 51.00p 46.00p 48.00p 803284
10/11/2025 45.50p 50.00p 44.25p 47.40p 2523376
07/11/2025 49.00p 50.00p 43.55p 45.50p 4215136
06/11/2025 53.50p 55.00p 48.00p 49.50p 1176666
05/11/2025 51.50p 54.00p 50.00p 52.50p 1132710
04/11/2025 55.50p 56.00p 51.00p 53.50p 2398607
03/11/2025 64.50p 66.50p 54.00p 55.60p 3890619
31/10/2025 65.00p 67.75p 60.19p 64.00p 3247987
30/10/2025 51.00p 60.00p 48.30p 59.00p 5142011
29/10/2025 57.50p 60.00p 49.00p 51.00p 2802455
28/10/2025 58.50p 62.00p 53.00p 58.00p 1767102
27/10/2025 65.50p 72.24p 55.00p 57.00p 5642988
24/10/2025 85.50p 85.50p 60.00p 66.00p 7232378
23/10/2025 52.00p 60.00p 50.00p 56.00p 1840629
22/10/2025 59.00p 61.00p 55.00p 55.60p 930452
21/10/2025 56.00p 63.40p 55.16p 60.00p 2850067
20/10/2025 56.50p 58.00p 53.00p 55.00p 2004924
17/10/2025 58.50p 61.00p 55.00p 58.00p 2751472
16/10/2025 63.00p 65.00p 56.00p 62.00p 4639688
15/10/2025 69.50p 71.00p 62.00p 64.00p 3445524
14/10/2025 66.50p 74.00p 66.00p 69.00p 9733888
13/10/2025 60.00p 67.00p 60.00p 65.00p 5423597
10/10/2025 54.00p 60.00p 53.00p 59.00p 3783086
09/10/2025 53.00p 55.00p 52.00p 53.60p 1395545
08/10/2025 51.00p 55.00p 50.00p 53.00p 1789310
07/10/2025 51.00p 52.00p 49.00p 51.00p 1229702
06/10/2025 48.00p 54.00p 48.00p 51.00p 2313881
03/10/2025 48.50p 53.00p 45.00p 48.50p 2321141
02/10/2025 50.00p 51.00p 47.00p 49.00p 948750
01/10/2025 51.00p 53.00p 46.34p 50.50p 2278552
30/09/2025 48.00p 52.00p 47.00p 49.50p 3811414
29/09/2025 45.25p 48.50p 44.20p 47.90p 2624825
26/09/2025 43.50p 49.10p 42.50p 44.25p 1681746
25/09/2025 38.75p 43.00p 38.11p 41.50p 3838800
24/09/2025 34.00p 39.00p 33.50p 38.20p 1952508
23/09/2025 34.50p 36.00p 33.50p 34.00p 700603
22/09/2025 35.00p 35.70p 33.00p 34.50p 1011511
19/09/2025 34.75p 36.00p 34.00p 35.00p 405940
18/09/2025 31.50p 36.20p 30.50p 35.00p 2707318

*Close Price adjusted for both dividends and splits