Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/10/2022 10.75p 11.00p 10.66p 10.75p 136027
13/10/2022 11.25p 11.28p 10.55p 10.75p 237004
12/10/2022 11.25p 11.50p 10.81p 11.25p 30937
11/10/2022 11.50p 11.56p 10.50p 11.25p 76649
10/10/2022 11.50p 12.00p 11.05p 11.50p 79067
07/10/2022 11.25p 12.00p 11.00p 11.50p 458891
06/10/2022 11.25p 11.50p 11.00p 11.25p 122701
05/10/2022 11.25p 11.50p 11.00p 11.25p 77702
04/10/2022 10.25p 12.25p 10.25p 11.25p 1520924
03/10/2022 10.75p 10.75p 9.81p 10.25p 532070
30/09/2022 11.50p 11.50p 10.50p 10.75p 298765
29/09/2022 12.50p 12.50p 11.01p 11.50p 218589
28/09/2022 12.50p 12.50p 11.75p 12.50p 233799
27/09/2022 12.50p 12.60p 12.00p 12.50p 31275
26/09/2022 12.50p 13.00p 12.00p 12.50p 107466
23/09/2022 13.25p 13.50p 12.50p 12.50p 232918
22/09/2022 13.25p 13.50p 13.05p 13.25p 173647
21/09/2022 13.50p 13.65p 13.00p 13.25p 169747
20/09/2022 14.75p 14.75p 13.25p 13.50p 1199855
19/09/2022 13.75p 15.50p 13.75p 14.75p 951998
16/09/2022 13.75p 15.50p 13.75p 14.75p 951998
15/09/2022 13.00p 14.00p 12.83p 13.75p 433470
14/09/2022 13.00p 13.12p 12.20p 13.00p 521649
13/09/2022 11.75p 13.40p 11.50p 13.00p 1536007
12/09/2022 12.25p 12.25p 11.50p 11.75p 419766
09/09/2022 12.50p 12.74p 11.65p 12.25p 425263
08/09/2022 12.25p 13.00p 11.92p 12.50p 695972
07/09/2022 11.75p 12.85p 11.50p 12.00p 925845
06/09/2022 11.75p 12.33p 10.03p 11.75p 2832231
05/09/2022 14.25p 14.65p 11.50p 12.00p 2559513
02/09/2022 14.75p 15.15p 14.14p 14.25p 232129
01/09/2022 14.25p 14.89p 14.25p 14.75p 650875
31/08/2022 15.88p 15.89p 14.22p 14.25p 851937
30/08/2022 17.25p 17.50p 15.58p 15.88p 1004785
29/08/2022 17.75p 18.00p 17.13p 17.25p 566548
26/08/2022 17.75p 18.00p 17.13p 17.25p 566548
25/08/2022 17.75p 18.00p 17.50p 17.75p 349483
24/08/2022 17.25p 18.00p 17.13p 17.75p 153807
23/08/2022 17.75p 18.00p 17.05p 17.25p 439666
22/08/2022 18.50p 19.00p 17.65p 17.75p 279330
19/08/2022 18.25p 18.44p 18.00p 18.25p 157815
18/08/2022 19.00p 19.00p 18.15p 18.25p 309869
17/08/2022 19.00p 19.50p 18.50p 19.00p 32050
16/08/2022 19.00p 19.50p 18.51p 19.00p 113415
15/08/2022 19.25p 19.46p 18.50p 19.00p 318252
12/08/2022 18.25p 19.39p 18.25p 19.25p 315771
11/08/2022 18.25p 18.33p 18.00p 18.25p 118230
10/08/2022 19.00p 19.00p 18.17p 18.25p 184395
09/08/2022 18.00p 19.18p 17.55p 19.00p 942252
08/08/2022 17.50p 17.90p 17.11p 17.75p 261966
05/08/2022 17.75p 17.87p 17.50p 17.75p 114562
04/08/2022 17.75p 17.90p 17.50p 17.75p 189225
03/08/2022 17.75p 17.93p 17.75p 17.75p 38781
02/08/2022 17.75p 17.99p 17.50p 17.75p 63477
01/08/2022 18.00p 19.00p 17.00p 17.75p 143344
29/07/2022 17.75p 18.20p 17.20p 17.25p 219409
28/07/2022 18.00p 18.45p 17.51p 17.75p 88027
27/07/2022 17.50p 18.40p 17.50p 18.00p 160071
26/07/2022 18.00p 18.50p 17.55p 17.75p 36300
25/07/2022 18.00p 18.31p 17.50p 18.00p 45728
22/07/2022 17.75p 18.20p 17.55p 18.00p 81752
21/07/2022 17.75p 18.00p 17.63p 17.75p 110202
20/07/2022 18.00p 18.28p 17.60p 17.75p 144759
19/07/2022 19.00p 19.00p 18.00p 18.00p 178684
18/07/2022 19.00p 20.50p 18.50p 19.00p 73381
15/07/2022 18.00p 19.00p 17.00p 19.00p 306037
14/07/2022 17.75p 18.29p 17.70p 18.00p 159211
13/07/2022 18.00p 18.00p 17.36p 17.75p 265884
12/07/2022 18.50p 18.68p 17.67p 18.00p 510426
11/07/2022 20.25p 20.25p 18.00p 18.50p 634008
08/07/2022 20.25p 20.25p 19.05p 19.75p 298088
07/07/2022 20.25p 20.40p 19.05p 20.00p 285816
06/07/2022 20.25p 20.78p 18.61p 20.25p 1036519
05/07/2022 23.00p 23.88p 20.22p 20.50p 2219226
04/07/2022 19.75p 22.18p 19.61p 21.00p 519430
01/07/2022 19.50p 20.50p 19.00p 19.75p 393728
30/06/2022 19.50p 19.70p 17.60p 19.50p 880019
29/06/2022 21.25p 21.50p 19.13p 19.50p 956299
28/06/2022 21.25p 21.49p 21.00p 21.25p 158882
27/06/2022 21.00p 21.50p 20.50p 21.50p 259636
24/06/2022 21.25p 21.60p 20.50p 21.00p 179529
23/06/2022 22.25p 22.50p 20.73p 21.00p 221130
22/06/2022 22.75p 22.75p 22.00p 22.25p 95413
21/06/2022 22.75p 23.00p 22.50p 22.75p 56458
20/06/2022 23.25p 24.00p 22.55p 22.75p 142588
17/06/2022 22.25p 24.00p 22.25p 23.25p 331795
16/06/2022 23.25p 23.38p 22.00p 22.25p 314905
15/06/2022 23.25p 23.40p 23.00p 23.25p 32298
14/06/2022 24.00p 24.30p 23.00p 23.25p 336179
13/06/2022 25.75p 26.00p 23.00p 24.00p 643360
10/06/2022 24.00p 26.00p 23.40p 25.75p 509374
09/06/2022 24.00p 24.10p 23.60p 24.00p 39052
08/06/2022 24.00p 24.90p 23.77p 24.00p 311665
07/06/2022 25.00p 25.50p 24.00p 24.00p 494526
06/06/2022 23.25p 25.00p 22.77p 25.00p 350029
03/06/2022 23.75p 24.00p 22.35p 23.25p 396708
02/06/2022 23.75p 24.00p 22.35p 23.25p 396708
01/06/2022 23.75p 24.00p 22.35p 23.25p 396708
31/05/2022 24.00p 24.83p 23.62p 23.75p 383162
30/05/2022 23.50p 25.48p 23.50p 24.00p 668290
27/05/2022 22.00p 23.85p 22.00p 23.50p 476627
26/05/2022 22.50p 23.99p 22.25p 22.25p 479962
25/05/2022 19.50p 22.80p 19.30p 22.50p 1139297
24/05/2022 19.50p 19.50p 19.00p 19.25p 345876
23/05/2022 19.50p 19.50p 19.19p 19.50p 37328
20/05/2022 19.25p 19.50p 19.19p 19.25p 23434
19/05/2022 19.50p 19.50p 19.03p 19.25p 206381
18/05/2022 19.50p 19.50p 19.01p 19.25p 168191
17/05/2022 19.00p 19.32p 18.78p 19.25p 246401
16/05/2022 19.25p 19.25p 18.78p 19.00p 82895
13/05/2022 18.50p 19.43p 18.40p 19.00p 297047
12/05/2022 18.50p 18.78p 17.66p 18.50p 458223
11/05/2022 19.50p 19.75p 18.51p 18.75p 285864
10/05/2022 18.25p 19.50p 18.25p 19.25p 697467
09/05/2022 18.75p 19.88p 18.50p 18.50p 1168281
06/05/2022 18.75p 20.00p 18.41p 18.75p 481303
05/05/2022 19.50p 20.00p 18.00p 18.50p 1131669
04/05/2022 20.50p 21.00p 19.06p 19.50p 390704
03/05/2022 20.50p 20.60p 19.73p 20.50p 468177
02/05/2022 19.75p 20.82p 19.54p 20.65p 720593
29/04/2022 19.75p 20.82p 19.54p 20.65p 720593
28/04/2022 19.50p 20.40p 19.05p 19.75p 488088
27/04/2022 21.00p 21.00p 19.77p 20.50p 318753
26/04/2022 19.75p 21.45p 19.75p 21.00p 733516
25/04/2022 21.25p 21.50p 19.60p 19.75p 737992
22/04/2022 20.25p 21.49p 19.28p 21.25p 1927555
21/04/2022 20.25p 20.50p 20.00p 20.50p 854807
20/04/2022 20.25p 20.50p 20.00p 20.25p 488812
19/04/2022 21.25p 21.50p 20.05p 20.25p 625262
18/04/2022 21.25p 22.00p 20.66p 21.25p 458810
15/04/2022 21.25p 22.00p 20.66p 21.25p 458810
14/04/2022 21.25p 22.00p 20.66p 21.25p 458810
13/04/2022 21.50p 21.78p 20.10p 21.25p 1175689
12/04/2022 22.25p 22.35p 20.00p 21.50p 3773585
11/04/2022 22.75p 23.50p 22.03p 22.25p 686579
08/04/2022 22.75p 23.40p 22.30p 23.40p 1409037
07/04/2022 25.00p 25.80p 22.25p 22.75p 951877
06/04/2022 24.50p 25.70p 24.00p 24.50p 669041
05/04/2022 23.50p 24.80p 23.50p 24.50p 879287
04/04/2022 23.00p 24.00p 22.86p 23.50p 1673307
01/04/2022 23.00p 23.28p 22.52p 23.00p 291879
31/03/2022 23.25p 24.00p 23.03p 23.50p 68529
30/03/2022 23.75p 23.75p 23.20p 23.75p 100914
29/03/2022 23.50p 24.50p 23.32p 23.75p 195128
28/03/2022 24.00p 24.50p 23.00p 23.50p 197600
25/03/2022 24.00p 24.50p 23.00p 24.00p 125398
24/03/2022 24.40p 24.80p 23.10p 24.20p 137759
23/03/2022 24.40p 24.60p 24.00p 24.40p 115855
22/03/2022 24.40p 24.54p 24.03p 24.40p 423382
21/03/2022 24.40p 24.65p 24.00p 24.40p 258840
18/03/2022 24.50p 24.73p 24.00p 24.40p 134186
17/03/2022 24.50p 24.95p 24.02p 24.50p 240884
16/03/2022 24.50p 24.89p 24.15p 24.50p 193090
15/03/2022 25.25p 25.50p 24.05p 24.50p 279827
14/03/2022 25.50p 27.00p 25.00p 25.25p 387237
11/03/2022 23.75p 26.48p 23.75p 25.50p 633562
10/03/2022 23.50p 24.50p 22.50p 23.75p 165699
09/03/2022 24.00p 24.50p 22.64p 23.50p 263159
08/03/2022 23.00p 24.50p 21.20p 24.00p 995167
07/03/2022 24.50p 25.00p 23.00p 23.50p 307425
04/03/2022 23.50p 24.00p 21.25p 23.50p 346848
03/03/2022 23.50p 24.98p 22.05p 24.00p 611438
02/03/2022 25.50p 26.00p 23.03p 23.50p 450502
01/03/2022 25.50p 26.50p 24.51p 25.50p 77787
28/02/2022 25.50p 26.28p 24.60p 25.50p 116449
25/02/2022 24.75p 26.43p 24.38p 25.50p 166690
24/02/2022 26.50p 27.00p 24.00p 24.75p 232906
23/02/2022 27.00p 27.00p 26.15p 26.50p 354607
22/02/2022 28.00p 29.00p 26.60p 27.00p 381360
21/02/2022 26.50p 29.00p 26.00p 28.50p 1640891
18/02/2022 25.25p 27.00p 24.90p 26.50p 1912821
17/02/2022 24.75p 25.17p 24.23p 24.75p 138629
16/02/2022 24.50p 25.50p 24.00p 24.75p 360384
15/02/2022 24.00p 25.00p 23.62p 24.50p 219032
14/02/2022 26.50p 26.50p 23.00p 24.00p 1014506
11/02/2022 26.50p 26.90p 26.00p 26.50p 680891
10/02/2022 25.75p 26.99p 25.55p 26.50p 475547
09/02/2022 26.25p 27.00p 25.33p 25.75p 592754
08/02/2022 27.50p 27.50p 25.00p 26.00p 532141
07/02/2022 27.50p 28.00p 27.16p 27.50p 89822
04/02/2022 28.00p 28.12p 27.00p 27.50p 45253
03/02/2022 28.50p 28.79p 27.00p 28.00p 200578
02/02/2022 28.25p 28.89p 27.85p 28.50p 187133
01/02/2022 27.25p 28.80p 27.01p 28.25p 587394
31/01/2022 27.75p 28.00p 27.00p 27.25p 664877
28/01/2022 26.00p 28.50p 26.00p 27.75p 315365
27/01/2022 27.00p 27.40p 25.31p 26.00p 147992
26/01/2022 27.25p 27.80p 26.00p 27.25p 203074
25/01/2022 26.50p 27.90p 26.00p 27.25p 397539
24/01/2022 29.00p 29.00p 25.00p 26.50p 770513
21/01/2022 29.00p 30.00p 28.38p 29.00p 132665
20/01/2022 29.50p 30.00p 28.60p 29.25p 330348
19/01/2022 30.00p 30.23p 29.10p 29.50p 202832
18/01/2022 30.25p 30.64p 29.20p 30.00p 238991
17/01/2022 30.00p 31.30p 29.82p 30.25p 984035
14/01/2022 29.50p 30.50p 28.85p 30.00p 535036
13/01/2022 29.00p 30.00p 28.50p 29.50p 281554
12/01/2022 29.00p 29.16p 28.50p 29.00p 248920
10/01/2022 31.50p 32.00p 28.47p 29.25p 845881
07/01/2022 32.50p 33.00p 31.10p 31.50p 604180

*Close Price adjusted for both dividends and splits