Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/02/2024 6.35p 6.40p 6.05p 6.25p 598054
21/02/2024 6.25p 6.50p 6.20p 6.35p 1245131
20/02/2024 6.60p 6.60p 6.14p 6.25p 1817882
19/02/2024 6.35p 7.00p 6.22p 6.60p 3726603
16/02/2024 6.55p 6.55p 6.10p 6.35p 339543
15/02/2024 6.70p 6.90p 6.20p 6.40p 541595
14/02/2024 7.10p 7.10p 6.51p 6.90p 700483
13/02/2024 7.35p 7.35p 6.79p 7.10p 167174
12/02/2024 7.65p 7.65p 7.20p 7.35p 367919
09/02/2024 7.45p 7.75p 7.30p 7.65p 266884
08/02/2024 7.55p 7.81p 7.10p 7.45p 840629
07/02/2024 7.60p 7.60p 7.10p 7.55p 57134
06/02/2024 7.30p 7.60p 7.20p 7.60p 1194307
05/02/2024 7.30p 7.40p 7.10p 7.10p 298219
02/02/2024 7.30p 7.50p 7.17p 7.30p 227011
01/02/2024 7.25p 7.50p 7.10p 7.30p 412688
31/01/2024 7.65p 7.65p 7.12p 7.25p 304530
30/01/2024 7.75p 8.00p 7.11p 7.65p 271524
29/01/2024 7.75p 7.90p 7.50p 7.75p 56780
26/01/2024 7.80p 8.00p 7.50p 7.75p 100559
25/01/2024 7.35p 8.10p 7.26p 7.80p 898716
24/01/2024 7.40p 7.70p 7.30p 7.35p 495453
23/01/2024 8.00p 8.00p 7.05p 7.40p 3454624
22/01/2024 8.10p 8.10p 7.60p 8.00p 1470421
19/01/2024 8.25p 8.38p 7.85p 8.10p 4278993
18/01/2024 8.25p 9.00p 8.04p 8.10p 4623828
17/01/2024 8.50p 8.74p 8.16p 8.25p 750429
16/01/2024 8.75p 8.75p 8.00p 8.50p 855152
15/01/2024 9.00p 9.10p 8.55p 8.75p 608599
12/01/2024 9.00p 9.17p 8.76p 9.00p 290265
11/01/2024 9.25p 9.50p 8.75p 9.00p 441938
10/01/2024 9.75p 10.00p 9.00p 9.25p 266896
09/01/2024 9.75p 9.75p 9.68p 9.75p 6157
08/01/2024 9.75p 9.75p 9.50p 9.75p 194398
05/01/2024 9.75p 10.00p 9.50p 9.75p 254100
04/01/2024 9.50p 10.00p 9.50p 9.75p 478103
03/01/2024 10.50p 11.00p 9.27p 9.50p 768778
02/01/2024 11.50p 12.00p 10.01p 10.25p 535562
29/12/2023 11.50p 11.50p 11.00p 11.50p 39432
28/12/2023 11.50p 12.00p 11.00p 11.50p 29093
27/12/2023 11.50p 11.50p 11.01p 11.50p 144270
22/12/2023 11.00p 11.87p 11.00p 11.50p 645916
21/12/2023 11.25p 11.50p 10.50p 11.50p 639135
20/12/2023 11.00p 11.50p 10.55p 11.25p 769703
19/12/2023 11.50p 12.00p 11.00p 11.00p 637807
18/12/2023 11.63p 12.00p 11.07p 11.50p 154471
15/12/2023 11.75p 12.00p 11.50p 11.63p 244074
14/12/2023 11.75p 11.87p 11.56p 11.75p 94416
13/12/2023 12.50p 12.87p 11.65p 11.75p 1021542
12/12/2023 11.50p 13.17p 11.50p 12.25p 2189532
11/12/2023 11.25p 12.00p 11.16p 11.25p 41131
08/12/2023 11.25p 11.90p 10.86p 11.25p 279209
07/12/2023 10.75p 11.90p 10.60p 11.25p 846759
06/12/2023 11.00p 11.00p 10.60p 10.75p 82516
05/12/2023 11.00p 11.50p 10.60p 11.00p 363464
04/12/2023 11.00p 11.20p 10.50p 11.00p 396950
01/12/2023 11.00p 11.50p 10.66p 11.00p 167675
30/11/2023 10.25p 11.39p 10.25p 11.00p 719486
29/11/2023 10.50p 10.72p 10.02p 10.25p 248075
28/11/2023 11.50p 12.00p 10.50p 10.50p 811920
27/11/2023 11.50p 11.91p 11.20p 11.50p 89633
24/11/2023 11.50p 12.00p 11.35p 11.50p 196357
23/11/2023 11.50p 12.00p 11.41p 11.50p 59712
22/11/2023 11.38p 12.10p 11.25p 11.50p 691532
21/11/2023 11.75p 11.75p 11.12p 11.38p 321664
20/11/2023 11.00p 12.50p 11.00p 12.00p 1813943
17/11/2023 11.00p 11.50p 10.50p 11.00p 533016
16/11/2023 10.75p 12.00p 10.50p 10.80p 1623267
15/11/2023 9.00p 11.49p 8.75p 10.75p 6361216
14/11/2023 8.75p 8.99p 8.54p 8.75p 1137414
13/11/2023 8.25p 9.50p 8.25p 8.75p 1747574
10/11/2023 8.25p 8.50p 8.00p 8.25p 171076
09/11/2023 8.25p 8.50p 8.11p 8.25p 135531
08/11/2023 8.25p 8.45p 8.03p 8.25p 250553
07/11/2023 8.25p 8.47p 8.08p 8.25p 211919
06/11/2023 8.25p 8.40p 8.06p 8.25p 109143
03/11/2023 8.25p 8.50p 8.05p 8.25p 132277
02/11/2023 8.25p 8.25p 8.03p 8.25p 40909
01/11/2023 8.25p 8.28p 8.03p 8.25p 51889
31/10/2023 8.50p 8.70p 8.03p 8.25p 678661
30/10/2023 8.50p 9.00p 8.11p 8.50p 263985
27/10/2023 8.50p 9.00p 8.01p 8.50p 106195
26/10/2023 8.50p 8.50p 8.23p 8.50p 125500
25/10/2023 8.25p 9.00p 8.21p 8.50p 307595
24/10/2023 8.75p 8.75p 8.00p 8.25p 86142
23/10/2023 8.75p 8.75p 8.50p 8.75p 16163
20/10/2023 9.00p 9.00p 8.26p 8.75p 140824
19/10/2023 9.00p 9.00p 8.55p 9.00p 332579
18/10/2023 9.00p 9.10p 8.71p 9.00p 64373
17/10/2023 8.75p 9.00p 8.50p 9.00p 211149
16/10/2023 8.75p 9.00p 8.21p 8.78p 87061
13/10/2023 8.75p 8.85p 8.66p 8.75p 28614
12/10/2023 8.75p 9.25p 8.50p 8.75p 763887
11/10/2023 8.50p 9.50p 8.00p 8.75p 1265201
10/10/2023 8.50p 8.80p 8.00p 8.50p 354800
09/10/2023 8.25p 8.50p 8.12p 8.50p 264764
06/10/2023 8.50p 8.60p 8.00p 8.25p 1353226
05/10/2023 8.25p 9.00p 8.22p 8.50p 574666
04/10/2023 8.90p 8.90p 8.04p 8.25p 313845
03/10/2023 8.75p 9.00p 8.50p 8.75p 210429
02/10/2023 8.80p 9.00p 8.50p 8.75p 62527
29/09/2023 9.25p 9.50p 8.71p 8.85p 175425
28/09/2023 9.25p 9.25p 9.00p 9.25p 79814
27/09/2023 9.25p 9.25p 9.00p 9.25p 25430
26/09/2023 9.25p 9.40p 9.00p 9.25p 184197
25/09/2023 9.50p 9.65p 9.00p 9.25p 926219
22/09/2023 9.50p 9.70p 8.82p 9.50p 536372
21/09/2023 9.75p 10.00p 9.12p 9.50p 687941
20/09/2023 10.00p 10.00p 9.55p 9.75p 58219
19/09/2023 10.25p 10.26p 9.51p 9.75p 1233136
18/09/2023 10.38p 10.75p 10.23p 10.25p 49513
15/09/2023 10.50p 10.50p 10.01p 10.38p 468466
14/09/2023 10.75p 11.40p 10.13p 10.50p 586596
13/09/2023 10.63p 10.63p 10.26p 10.50p 95523
12/09/2023 10.25p 11.43p 10.11p 10.63p 1152156
11/09/2023 10.25p 10.49p 10.25p 10.25p 11234
08/09/2023 10.25p 10.49p 10.25p 10.25p 260195
07/09/2023 10.25p 10.50p 10.25p 10.25p 123758
06/09/2023 10.75p 11.00p 10.25p 10.25p 828801
05/09/2023 10.25p 11.00p 10.25p 10.75p 114830
04/09/2023 10.25p 10.50p 9.80p 10.25p 745834
01/09/2023 10.25p 10.25p 10.21p 10.25p 25782
31/08/2023 10.00p 10.50p 10.00p 10.25p 1066155
30/08/2023 10.00p 10.30p 9.50p 10.00p 197888
29/08/2023 10.00p 10.17p 9.50p 10.00p 551299
25/08/2023 10.15p 10.29p 9.60p 10.00p 451672
24/08/2023 10.15p 10.50p 9.80p 10.25p 449310
23/08/2023 10.25p 10.35p 9.63p 10.15p 817682
22/08/2023 10.50p 10.67p 10.00p 10.25p 258012
21/08/2023 10.50p 10.67p 10.05p 10.50p 215233
18/08/2023 11.25p 11.50p 10.00p 10.50p 1044691
17/08/2023 11.75p 12.00p 11.00p 11.25p 166784
16/08/2023 11.75p 11.82p 11.60p 11.75p 258093
15/08/2023 12.00p 12.00p 11.50p 11.75p 286403
14/08/2023 12.00p 12.40p 11.50p 11.75p 282645
11/08/2023 12.75p 13.00p 11.50p 12.00p 362979
10/08/2023 12.00p 12.90p 12.00p 12.75p 919099
09/08/2023 12.25p 12.47p 11.50p 12.00p 766117
08/08/2023 10.50p 12.50p 10.00p 12.25p 1657531
07/08/2023 11.00p 11.05p 10.00p 10.50p 453017
04/08/2023 9.75p 12.00p 9.50p 11.00p 1649709
03/08/2023 9.25p 10.23p 9.25p 9.75p 168262
02/08/2023 9.75p 9.80p 9.05p 9.25p 429146
01/08/2023 10.00p 10.00p 9.60p 9.75p 131723
31/07/2023 10.00p 10.50p 9.50p 10.00p 1402500
28/07/2023 10.25p 10.43p 9.65p 10.00p 409558
27/07/2023 10.00p 10.50p 9.76p 10.25p 103677
26/07/2023 10.00p 10.50p 9.76p 10.20p 51324
25/07/2023 10.00p 10.20p 9.72p 10.00p 137915
24/07/2023 9.75p 10.34p 9.66p 10.00p 322126
21/07/2023 10.25p 10.28p 9.54p 9.75p 711603
20/07/2023 11.00p 11.50p 10.04p 10.25p 885334
19/07/2023 11.00p 11.20p 10.50p 11.00p 373987
18/07/2023 11.50p 11.55p 10.67p 11.00p 832969
17/07/2023 10.50p 11.90p 10.00p 11.50p 1418292
14/07/2023 9.00p 10.50p 9.00p 10.50p 2932464
13/07/2023 8.75p 9.05p 8.12p 9.00p 1552434
12/07/2023 8.65p 8.92p 8.53p 8.75p 548027
11/07/2023 9.25p 9.50p 8.35p 8.65p 1030882
10/07/2023 9.25p 9.50p 9.00p 9.25p 308428
07/07/2023 9.75p 10.00p 9.25p 9.25p 257705
06/07/2023 9.75p 10.00p 9.50p 9.75p 601434
05/07/2023 9.75p 10.00p 9.61p 9.75p 603086
04/07/2023 9.75p 10.00p 9.63p 9.75p 302287
03/07/2023 10.13p 10.25p 9.50p 9.75p 662010
30/06/2023 10.13p 10.25p 9.80p 10.13p 256050
29/06/2023 10.13p 10.13p 10.00p 10.13p 3620
28/06/2023 10.25p 10.25p 10.00p 10.13p 112025
27/06/2023 10.50p 10.50p 10.17p 10.25p 23515
26/06/2023 10.50p 10.50p 10.22p 10.25p 31442
23/06/2023 10.25p 10.40p 10.14p 10.25p 193057
22/06/2023 10.50p 10.50p 10.00p 10.25p 28625
21/06/2023 10.25p 10.50p 10.00p 10.25p 136990
20/06/2023 10.25p 10.70p 10.00p 10.25p 219143
19/06/2023 10.25p 10.50p 10.00p 10.25p 348133
16/06/2023 10.25p 10.50p 10.02p 10.25p 242529
15/06/2023 10.50p 10.50p 10.02p 10.25p 451778
14/06/2023 10.75p 10.75p 10.35p 10.50p 737234
13/06/2023 10.75p 11.00p 10.34p 10.75p 467408
12/06/2023 10.75p 11.00p 10.51p 10.75p 186683
09/06/2023 10.88p 11.00p 10.59p 10.75p 200995
08/06/2023 10.75p 10.75p 10.58p 10.75p 5000
07/06/2023 10.75p 11.00p 10.52p 10.65p 248679
06/06/2023 11.00p 11.14p 10.51p 10.75p 213408
05/06/2023 11.00p 11.00p 10.50p 11.00p 283914
02/06/2023 11.00p 11.25p 10.78p 11.00p 221935
01/06/2023 11.00p 11.25p 10.75p 11.00p 283314
31/05/2023 10.75p 11.25p 10.53p 11.00p 411417
30/05/2023 11.13p 11.20p 10.67p 10.75p 610245
26/05/2023 11.25p 11.25p 11.00p 11.13p 41979
25/05/2023 11.25p 11.25p 11.00p 11.25p 184727
24/05/2023 11.30p 11.50p 11.00p 11.25p 1150714
23/05/2023 11.30p 11.50p 11.11p 11.30p 176065
22/05/2023 11.75p 12.00p 11.13p 11.30p 563308
19/05/2023 12.00p 12.50p 11.50p 11.75p 1026556
18/05/2023 12.20p 13.00p 11.50p 12.00p 1479279
17/05/2023 11.25p 12.36p 11.25p 12.20p 1457178
16/05/2023 10.75p 12.00p 10.75p 11.25p 4020323
15/05/2023 10.63p 10.75p 10.56p 10.63p 233616
12/05/2023 11.25p 11.50p 10.53p 10.63p 1272809

*Close Price adjusted for both dividends and splits