Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/05/2023 10.25p 11.45p 10.01p 11.25p 1303053
10/05/2023 10.25p 10.50p 9.70p 10.25p 204471
09/05/2023 10.10p 10.70p 9.78p 10.25p 154990
05/05/2023 10.00p 10.50p 9.63p 10.10p 586663
04/05/2023 10.00p 10.50p 9.50p 10.00p 305269
03/05/2023 10.25p 10.50p 9.50p 10.00p 316802
02/05/2023 10.25p 10.75p 9.66p 10.25p 2366363
28/04/2023 9.85p 10.40p 9.50p 10.25p 733930
27/04/2023 10.38p 10.50p 9.55p 9.85p 1933495
26/04/2023 11.13p 11.13p 10.16p 10.38p 1310503
25/04/2023 11.13p 11.13p 10.70p 10.88p 103313
24/04/2023 11.13p 11.50p 10.75p 11.13p 400556
21/04/2023 11.25p 11.25p 10.59p 11.13p 567801
20/04/2023 11.25p 11.50p 11.00p 11.25p 784758
19/04/2023 11.13p 11.50p 11.09p 11.25p 756033
18/04/2023 11.13p 11.50p 10.86p 11.13p 914498
17/04/2023 11.13p 11.50p 10.75p 11.13p 247232
14/04/2023 10.63p 11.50p 10.50p 11.13p 1509399
13/04/2023 10.75p 11.00p 10.51p 10.63p 675513
12/04/2023 10.75p 11.15p 10.51p 10.75p 907582
11/04/2023 11.00p 11.00p 10.50p 10.75p 376572
06/04/2023 11.00p 11.25p 10.75p 11.00p 953906
05/04/2023 11.00p 11.25p 10.76p 11.00p 675187
04/04/2023 11.25p 11.25p 10.75p 11.00p 303565
03/04/2023 11.38p 11.50p 11.00p 11.25p 492490
31/03/2023 11.25p 11.50p 11.00p 11.38p 739605
30/03/2023 11.75p 11.75p 11.00p 11.25p 489999
29/03/2023 11.63p 12.25p 11.50p 11.75p 1288833
28/03/2023 11.50p 11.75p 11.29p 11.63p 394230
27/03/2023 11.75p 11.78p 11.06p 11.50p 720774
24/03/2023 12.25p 12.50p 11.45p 11.50p 585505
23/03/2023 12.75p 13.75p 12.00p 12.25p 2940789
22/03/2023 11.25p 13.00p 11.09p 12.75p 2210523
21/03/2023 11.50p 11.50p 10.82p 11.25p 434563
20/03/2023 12.13p 12.13p 11.05p 11.50p 1406602
17/03/2023 12.13p 12.25p 12.00p 12.13p 334363
16/03/2023 12.00p 12.75p 11.77p 12.13p 666053
15/03/2023 12.50p 12.75p 11.60p 11.75p 879334
14/03/2023 12.50p 12.71p 12.30p 12.50p 489517
13/03/2023 12.88p 12.90p 12.38p 12.50p 639445
10/03/2023 13.25p 13.25p 12.35p 12.88p 905328
09/03/2023 12.38p 13.50p 12.38p 13.25p 1528487
08/03/2023 12.50p 12.68p 12.38p 12.38p 152566
07/03/2023 12.63p 12.70p 12.20p 12.50p 246222
06/03/2023 12.88p 13.00p 12.50p 12.63p 779580
03/03/2023 12.88p 12.88p 12.58p 12.88p 645957
02/03/2023 12.63p 13.25p 12.50p 12.88p 1873421
01/03/2023 12.63p 12.69p 12.50p 12.63p 54193
28/02/2023 12.63p 12.79p 12.25p 12.63p 2020570
27/02/2023 12.88p 13.00p 12.55p 12.63p 1017734
24/02/2023 13.38p 13.50p 12.75p 12.88p 1924783
23/02/2023 13.38p 13.50p 13.10p 13.38p 836002
22/02/2023 13.38p 13.50p 13.15p 13.38p 472104
21/02/2023 13.12p 13.50p 12.75p 13.38p 2976413
20/02/2023 12.88p 13.18p 12.75p 13.12p 1150911
17/02/2023 13.12p 13.12p 12.75p 12.88p 1328250
16/02/2023 13.00p 13.20p 12.76p 13.12p 1628041
15/02/2023 13.38p 13.50p 12.75p 13.00p 1802202
14/02/2023 13.12p 13.50p 12.85p 13.38p 3916475
13/02/2023 13.75p 16.00p 12.50p 12.90p 7909196
10/02/2023 15.75p 16.50p 14.00p 16.50p 122292
09/02/2023 16.00p 17.41p 15.50p 15.75p 710424
08/02/2023 16.00p 16.50p 15.50p 16.00p 161413
07/02/2023 16.00p 16.50p 15.29p 16.00p 292758
06/02/2023 15.00p 16.29p 14.50p 16.00p 233095
03/02/2023 15.00p 15.50p 14.59p 15.00p 104408
02/02/2023 15.00p 15.50p 14.55p 15.00p 406777
01/02/2023 15.75p 17.00p 14.39p 15.00p 928872
31/01/2023 16.00p 16.50p 15.51p 15.75p 78637
30/01/2023 15.50p 16.50p 15.50p 16.00p 413122
27/01/2023 15.50p 16.00p 15.00p 15.50p 165590
26/01/2023 16.25p 17.00p 15.20p 16.00p 1239767
25/01/2023 15.50p 16.00p 14.50p 14.75p 149580
24/01/2023 14.00p 15.64p 13.65p 15.50p 893822
23/01/2023 13.25p 15.00p 12.89p 14.00p 1559662
20/01/2023 12.50p 14.00p 12.50p 13.25p 493822
19/01/2023 12.50p 13.00p 12.00p 12.50p 244491
18/01/2023 13.00p 13.50p 12.23p 12.50p 293047
17/01/2023 12.50p 13.30p 12.22p 13.00p 359808
16/01/2023 12.00p 13.45p 12.00p 12.50p 1363320
13/01/2023 12.50p 12.50p 10.88p 12.00p 2472233
12/01/2023 12.75p 13.00p 12.10p 12.50p 113633
11/01/2023 13.25p 13.75p 12.50p 12.75p 61391
10/01/2023 13.50p 13.58p 13.01p 13.25p 771080
09/01/2023 13.50p 13.58p 13.15p 13.50p 43962
06/01/2023 13.25p 14.00p 12.79p 13.50p 23721
05/01/2023 13.00p 13.51p 12.50p 13.25p 83734
04/01/2023 13.50p 13.50p 12.62p 13.00p 347164
03/01/2023 12.25p 13.57p 12.00p 13.50p 495956
30/12/2022 13.25p 13.50p 11.60p 12.25p 508314
29/12/2022 14.00p 14.47p 12.75p 13.25p 268274
28/12/2022 14.25p 14.32p 13.50p 13.75p 273177
23/12/2022 14.25p 14.25p 14.25p 14.25p 0
22/12/2022 14.50p 14.50p 14.00p 14.25p 209106
21/12/2022 14.50p 14.64p 14.50p 14.50p 942
20/12/2022 14.50p 15.00p 14.00p 14.50p 113966
19/12/2022 14.50p 14.50p 14.01p 14.50p 11433
16/12/2022 14.50p 14.50p 14.05p 14.50p 67513
15/12/2022 14.50p 14.56p 14.00p 14.50p 73718
14/12/2022 14.50p 15.00p 14.00p 14.50p 42887
13/12/2022 14.50p 14.65p 14.22p 14.50p 21946
12/12/2022 14.50p 14.88p 14.15p 14.50p 57105
09/12/2022 14.50p 14.80p 14.50p 14.50p 31063
08/12/2022 15.00p 15.00p 14.50p 14.50p 28500
07/12/2022 15.00p 15.50p 14.50p 15.00p 7405
06/12/2022 15.00p 15.10p 14.51p 15.00p 76325
05/12/2022 15.00p 15.06p 14.51p 15.00p 154388
02/12/2022 15.00p 15.50p 14.68p 15.00p 37807
01/12/2022 15.00p 15.50p 14.66p 15.00p 117245
30/11/2022 16.25p 16.31p 14.60p 15.00p 362149
29/11/2022 16.25p 16.97p 16.18p 16.50p 356596
28/11/2022 16.50p 17.00p 16.16p 16.25p 517675
25/11/2022 15.00p 16.80p 15.00p 16.50p 526655
24/11/2022 15.00p 15.50p 14.84p 15.00p 327555
23/11/2022 14.50p 16.00p 14.00p 15.00p 370115
22/11/2022 14.00p 14.40p 13.65p 14.00p 23030
21/11/2022 14.00p 14.50p 13.68p 14.00p 75425
18/11/2022 14.00p 14.00p 13.76p 14.00p 61767
17/11/2022 14.75p 14.75p 13.65p 14.00p 253279
16/11/2022 14.75p 15.48p 14.50p 14.75p 342490
15/11/2022 14.00p 14.99p 13.57p 14.75p 367485
14/11/2022 14.00p 14.32p 13.50p 14.00p 105465
11/11/2022 14.25p 14.40p 13.50p 14.00p 240762
10/11/2022 14.00p 14.50p 13.51p 14.00p 102530
09/11/2022 14.25p 14.49p 13.56p 14.00p 287340
08/11/2022 14.00p 15.00p 13.50p 14.35p 414625
07/11/2022 13.00p 15.50p 12.50p 14.00p 1113179
04/11/2022 12.25p 13.47p 12.17p 13.00p 614634
03/11/2022 12.25p 12.40p 12.01p 12.25p 279094
02/11/2022 12.25p 12.50p 12.11p 12.25p 111972
01/11/2022 11.25p 12.50p 11.25p 12.25p 1424065
31/10/2022 11.25p 11.50p 11.00p 11.25p 56464
28/10/2022 11.25p 11.50p 11.00p 11.25p 245337
27/10/2022 11.00p 11.50p 10.65p 11.25p 305195
26/10/2022 11.25p 11.95p 10.75p 11.00p 408832
25/10/2022 10.75p 11.25p 10.72p 11.25p 142153
24/10/2022 10.75p 11.00p 10.64p 10.75p 5311
21/10/2022 10.75p 11.00p 10.72p 10.75p 10822
20/10/2022 10.75p 11.00p 10.75p 10.75p 25523
19/10/2022 10.75p 11.05p 10.75p 10.75p 75116
18/10/2022 10.75p 11.00p 10.56p 10.75p 141288
17/10/2022 10.75p 11.00p 10.72p 10.75p 28573

*Close Price adjusted for both dividends and splits