Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/04/2017 3.50p 3.62p 3.37p 3.50p 137938
10/04/2017 3.50p 3.67p 3.35p 3.50p 245391
07/04/2017 3.75p 3.75p 3.53p 3.63p 572968
06/04/2017 3.75p 4.00p 3.61p 3.75p 599182
05/04/2017 3.75p 3.95p 3.60p 3.75p 105282
04/04/2017 4.00p 4.10p 2.99p 3.75p 276530
03/04/2017 4.00p 4.00p 3.80p 4.00p 6908
31/03/2017 3.88p 4.10p 3.66p 4.00p 386774
30/03/2017 3.75p 3.94p 3.60p 3.88p 176914
29/03/2017 3.75p 3.94p 3.60p 3.75p 140000
28/03/2017 3.75p 4.05p 3.57p 3.75p 479564
27/03/2017 3.75p 3.98p 3.75p 3.75p 177789
24/03/2017 3.88p 3.97p 3.41p 3.75p 159967
23/03/2017 4.00p 4.00p 3.63p 3.88p 698701
22/03/2017 4.00p 4.10p 3.75p 4.00p 134971
21/03/2017 4.00p 4.22p 3.76p 4.00p 1705794
20/03/2017 3.75p 4.24p 3.51p 4.00p 1452405
17/03/2017 3.50p 3.70p 3.34p 3.50p 147804
16/03/2017 3.50p 3.74p 3.50p 3.50p 3972
15/03/2017 3.50p 3.50p 3.38p 3.50p 42960
14/03/2017 3.75p 3.75p 3.30p 3.50p 605413
13/03/2017 3.75p 3.75p 3.51p 3.75p 559058
10/03/2017 3.75p 3.75p 3.50p 3.75p 90324
09/03/2017 3.75p 3.80p 3.50p 3.75p 197533
08/03/2017 3.63p 3.95p 3.51p 3.75p 492462
07/03/2017 3.63p 4.00p 3.63p 3.63p 206524
06/03/2017 3.63p 3.88p 3.26p 3.63p 291759
03/03/2017 3.63p 3.89p 3.35p 3.63p 74282
02/03/2017 3.63p 3.63p 3.35p 3.63p 23661
01/03/2017 3.63p 3.89p 3.63p 3.63p 5783
28/02/2017 3.38p 3.65p 3.38p 3.50p 213805
27/02/2017 3.63p 3.88p 3.30p 3.38p 662211
24/02/2017 3.63p 3.63p 3.25p 3.63p 1166632
23/02/2017 3.63p 3.90p 3.26p 3.63p 618237
22/02/2017 3.50p 3.70p 3.30p 3.63p 23896
21/02/2017 3.50p 3.70p 3.30p 3.50p 55780
20/02/2017 3.50p 3.70p 3.30p 3.50p 48780
17/02/2017 3.50p 3.74p 3.30p 3.50p 241573
16/02/2017 3.63p 3.83p 3.35p 3.50p 683036
15/02/2017 3.50p 3.88p 3.30p 3.63p 374680
14/02/2017 3.25p 3.90p 3.18p 3.50p 581408
13/02/2017 3.38p 3.49p 3.15p 3.25p 195138
10/02/2017 3.50p 3.60p 3.11p 3.38p 306389
09/02/2017 3.75p 3.88p 3.50p 3.50p 346389
08/02/2017 3.88p 4.10p 3.50p 3.75p 120759
07/02/2017 3.88p 4.15p 3.51p 3.88p 437704
06/02/2017 3.88p 4.25p 3.76p 3.88p 654809
03/02/2017 3.50p 4.22p 3.50p 3.88p 2468015
02/02/2017 3.13p 4.00p 3.11p 3.50p 3554454
01/02/2017 3.25p 3.25p 3.01p 3.13p 69455
31/01/2017 3.00p 3.40p 2.87p 3.25p 664244
30/01/2017 3.13p 3.20p 2.85p 3.00p 641746
27/01/2017 3.13p 3.22p 2.75p 3.13p 653547
26/01/2017 3.13p 3.18p 2.90p 3.13p 356515
25/01/2017 3.00p 3.40p 2.88p 3.13p 559157
24/01/2017 3.38p 3.59p 2.86p 3.00p 649184
23/01/2017 3.38p 3.65p 3.23p 3.38p 245405
20/01/2017 3.38p 3.63p 3.33p 3.38p 308472
19/01/2017 3.38p 3.67p 3.00p 3.38p 997235
18/01/2017 3.38p 3.75p 3.22p 3.38p 383188
17/01/2017 3.38p 3.52p 3.20p 3.38p 257000
16/01/2017 3.50p 3.65p 3.38p 3.38p 324823
13/01/2017 3.25p 3.74p 3.25p 3.50p 1902786
12/01/2017 3.13p 3.26p 2.77p 3.25p 691349
11/01/2017 3.13p 3.25p 2.76p 3.13p 396857
10/01/2017 3.13p 3.33p 2.58p 3.13p 1869207
09/01/2017 3.25p 3.50p 2.81p 3.13p 280916
06/01/2017 3.25p 3.33p 3.01p 3.25p 164855
05/01/2017 3.25p 3.48p 3.02p 3.25p 380150
04/01/2017 3.25p 3.50p 3.02p 3.25p 15276
03/01/2017 3.25p 3.27p 2.75p 3.25p 254717
30/12/2016 3.13p 3.50p 2.82p 3.25p 186931
29/12/2016 3.13p 3.22p 2.77p 3.13p 290081
28/12/2016 3.13p 3.22p 2.76p 3.13p 184139
23/12/2016 3.25p 3.25p 2.81p 3.13p 249550
22/12/2016 3.25p 3.36p 3.05p 3.25p 157210
21/12/2016 3.25p 3.50p 3.10p 3.25p 731261
20/12/2016 3.38p 3.50p 3.10p 3.25p 577620
19/12/2016 3.75p 4.30p 3.00p 3.38p 3520738
16/12/2016 3.50p 3.50p 3.00p 3.25p 499815
15/12/2016 3.50p 3.71p 3.50p 3.50p 369046
14/12/2016 3.63p 3.63p 3.26p 3.50p 183960
13/12/2016 3.75p 4.00p 3.63p 3.63p 951826
12/12/2016 3.88p 4.17p 3.71p 3.75p 543447
09/12/2016 3.63p 4.22p 3.63p 3.88p 990255
08/12/2016 3.50p 3.97p 3.45p 3.63p 289878
07/12/2016 3.00p 3.75p 3.00p 3.50p 641730
06/12/2016 3.00p 3.22p 2.84p 3.00p 154581
05/12/2016 3.13p 3.28p 2.77p 3.00p 97495
02/12/2016 3.13p 3.13p 3.13p 3.13p 0
01/12/2016 3.25p 3.30p 2.76p 3.13p 245409
30/11/2016 3.25p 3.49p 3.12p 3.25p 727073
29/11/2016 3.00p 3.48p 2.83p 3.25p 936214
28/11/2016 2.63p 3.10p 2.63p 3.00p 659798
25/11/2016 3.00p 3.00p 2.51p 2.63p 5864348
24/11/2016 3.38p 3.38p 2.89p 3.00p 886171
23/11/2016 3.50p 3.60p 3.25p 3.38p 460974
22/11/2016 3.75p 4.10p 3.56p 3.63p 2400607
21/11/2016 3.00p 4.10p 3.00p 3.63p 8351407
18/11/2016 2.50p 3.63p 2.41p 3.00p 4478318
17/11/2016 2.25p 2.85p 2.25p 2.50p 2856896
16/11/2016 2.50p 2.69p 2.08p 2.25p 1246824
15/11/2016 2.75p 2.85p 2.25p 2.50p 2195752
14/11/2016 2.75p 2.90p 2.36p 2.75p 3317506
11/11/2016 3.13p 3.37p 2.55p 2.75p 4480918
10/11/2016 3.38p 3.38p 3.03p 3.13p 357698
09/11/2016 3.38p 3.38p 3.25p 3.38p 427238
08/11/2016 3.75p 3.75p 3.25p 3.38p 1438659
07/11/2016 3.75p 3.79p 3.53p 3.75p 89746
04/11/2016 3.63p 3.80p 3.63p 3.75p 38264
03/11/2016 3.50p 3.87p 3.41p 3.63p 509423
02/11/2016 3.75p 3.75p 3.26p 3.50p 1623819
01/11/2016 3.75p 3.95p 3.63p 3.75p 192576
31/10/2016 4.00p 4.13p 3.75p 3.75p 516451
28/10/2016 3.88p 4.00p 3.58p 4.00p 623201
27/10/2016 4.00p 4.00p 3.80p 3.88p 639904
26/10/2016 3.75p 4.14p 3.75p 4.00p 363489
25/10/2016 3.63p 4.00p 3.63p 3.75p 1308354
24/10/2016 3.75p 4.00p 3.63p 3.63p 57384
21/10/2016 3.75p 4.07p 3.38p 3.75p 205343
20/10/2016 3.25p 4.24p 3.10p 3.75p 729179
19/10/2016 3.63p 3.78p 3.08p 3.25p 1867386
18/10/2016 4.38p 4.38p 3.25p 3.63p 1042996
17/10/2016 3.75p 4.40p 3.60p 3.75p 1000518
14/10/2016 3.88p 4.00p 3.41p 3.75p 1343513
13/10/2016 3.88p 4.08p 3.65p 3.88p 121562
12/10/2016 4.13p 4.25p 3.76p 3.88p 1453716
11/10/2016 3.75p 4.24p 3.37p 4.13p 1611431
10/10/2016 4.00p 4.00p 3.51p 3.75p 1761961
07/10/2016 4.00p 4.10p 3.64p 4.00p 487880
06/10/2016 4.25p 4.34p 3.65p 4.00p 3328046
05/10/2016 4.25p 4.49p 4.00p 4.25p 1263095
04/10/2016 4.25p 4.49p 4.11p 4.25p 868119
03/10/2016 4.50p 4.95p 4.07p 4.25p 4823612
30/09/2016 5.13p 5.60p 4.50p 4.50p 2085506
29/09/2016 5.00p 5.50p 4.80p 5.13p 2153866
28/09/2016 4.75p 5.15p 4.75p 5.00p 1657941
27/09/2016 5.25p 5.25p 4.31p 4.75p 1598126
26/09/2016 5.38p 5.40p 4.81p 5.25p 363031
23/09/2016 5.00p 5.38p 4.82p 5.38p 524663
22/09/2016 5.25p 5.25p 4.80p 5.00p 1079209
21/09/2016 5.50p 5.50p 5.01p 5.25p 475806
20/09/2016 5.50p 5.60p 5.28p 5.50p 629331
19/09/2016 5.63p 5.85p 5.30p 5.50p 1225144
16/09/2016 5.75p 5.89p 5.17p 5.63p 1700940
15/09/2016 5.38p 5.85p 4.88p 5.75p 2761812
14/09/2016 5.25p 5.99p 5.13p 5.38p 2427642
13/09/2016 4.75p 5.49p 4.55p 5.25p 2380877
12/09/2016 4.75p 4.99p 4.67p 4.75p 318711
09/09/2016 4.75p 5.00p 4.60p 4.75p 1780526
08/09/2016 5.13p 5.13p 4.63p 4.75p 1838402
07/09/2016 4.75p 6.00p 4.67p 5.13p 2419028
06/09/2016 5.63p 6.15p 4.53p 4.75p 7517330
05/09/2016 4.00p 5.75p 4.00p 5.50p 5937770
02/09/2016 3.88p 4.13p 3.87p 4.00p 637934
01/09/2016 4.00p 4.14p 3.85p 3.88p 676264
31/08/2016 4.38p 4.47p 3.86p 3.88p 2112688
30/08/2016 4.50p 4.74p 3.75p 4.38p 2839181
26/08/2016 4.50p 5.13p 4.32p 4.50p 4242349
25/08/2016 4.38p 4.88p 4.32p 4.50p 4560591
24/08/2016 4.50p 4.99p 4.12p 4.38p 2811141
23/08/2016 4.25p 4.50p 4.02p 4.38p 1441616
22/08/2016 4.00p 4.48p 3.83p 4.25p 2914949
19/08/2016 4.00p 4.04p 3.83p 4.00p 377103
18/08/2016 4.00p 4.04p 3.76p 4.00p 538947
17/08/2016 3.50p 4.21p 3.50p 4.00p 1080946
16/08/2016 4.00p 4.15p 3.53p 3.63p 1196472
15/08/2016 4.00p 4.19p 3.86p 4.00p 502934
12/08/2016 3.88p 4.43p 3.88p 4.00p 421582
11/08/2016 4.00p 4.17p 3.83p 3.88p 1361217
10/08/2016 4.25p 4.65p 3.85p 4.00p 1037782
09/08/2016 5.13p 5.20p 4.06p 4.25p 3475659
08/08/2016 4.00p 5.00p 4.00p 4.75p 4988746
05/08/2016 3.88p 4.10p 3.74p 4.00p 884185
04/08/2016 4.00p 4.15p 3.75p 3.88p 479605
03/08/2016 3.75p 4.15p 3.75p 4.00p 378751
02/08/2016 4.00p 4.05p 3.75p 3.75p 812144
01/08/2016 4.00p 4.07p 3.63p 4.00p 1503848
29/07/2016 4.00p 4.15p 3.79p 4.00p 421365
28/07/2016 4.00p 4.15p 4.00p 4.00p 221719
27/07/2016 4.13p 4.13p 3.75p 4.00p 978628
26/07/2016 4.50p 5.00p 4.00p 4.13p 1414157
25/07/2016 3.88p 4.48p 3.83p 4.00p 903990
22/07/2016 4.00p 4.00p 3.60p 3.88p 635642
21/07/2016 4.00p 4.18p 3.75p 4.00p 740047
20/07/2016 3.88p 4.14p 3.88p 4.00p 202273
19/07/2016 4.00p 4.08p 3.78p 3.88p 660471
18/07/2016 4.25p 4.27p 3.75p 4.00p 1643352
15/07/2016 4.25p 4.32p 4.02p 4.25p 226670
14/07/2016 4.13p 4.29p 4.00p 4.25p 311391
13/07/2016 4.25p 4.25p 3.75p 4.13p 1245992
12/07/2016 4.38p 5.21p 4.07p 4.25p 1405109
11/07/2016 4.13p 4.25p 3.86p 4.13p 705594
08/07/2016 4.13p 4.13p 4.00p 4.13p 45500
07/07/2016 4.38p 4.38p 4.05p 4.13p 644140
06/07/2016 4.75p 4.99p 4.11p 4.38p 1007642
05/07/2016 4.75p 4.84p 4.50p 4.75p 409382
04/07/2016 4.38p 4.97p 4.27p 4.75p 535230
01/07/2016 3.88p 4.75p 3.71p 4.38p 1169826
30/06/2016 4.25p 4.30p 3.88p 3.88p 91455

*Close Price adjusted for both dividends and splits