Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/01/2022 31.50p 33.00p 31.00p 32.50p 433321
05/01/2022 31.00p 33.00p 29.00p 31.50p 1048140
04/01/2022 31.00p 32.00p 30.22p 31.00p 177807
31/12/2021 31.00p 31.55p 30.22p 31.00p 63530
30/12/2021 31.00p 31.70p 30.45p 31.00p 303803
29/12/2021 29.25p 31.75p 28.00p 31.00p 186805
24/12/2021 29.50p 30.50p 29.42p 29.75p 94603
23/12/2021 29.00p 30.00p 28.75p 29.50p 210564
22/12/2021 27.50p 30.00p 27.00p 29.00p 160938
21/12/2021 28.75p 28.75p 27.00p 27.50p 589344
20/12/2021 29.25p 29.50p 28.00p 28.75p 283760
17/12/2021 29.50p 29.60p 29.00p 29.25p 193556
16/12/2021 29.75p 29.75p 29.02p 29.50p 200828
15/12/2021 30.50p 31.00p 29.50p 29.75p 158063
14/12/2021 30.50p 31.00p 30.05p 31.00p 125572
13/12/2021 30.00p 31.70p 29.50p 30.25p 205309
10/12/2021 31.00p 31.00p 29.23p 30.00p 325012
09/12/2021 30.50p 31.50p 29.70p 31.00p 86395
08/12/2021 29.50p 32.80p 29.31p 30.50p 491374
07/12/2021 30.25p 31.00p 29.05p 29.50p 276740
06/12/2021 30.25p 31.00p 29.50p 30.25p 77784
03/12/2021 30.00p 31.00p 29.50p 30.25p 432929
02/12/2021 30.25p 30.40p 29.30p 30.00p 156528
01/12/2021 31.25p 31.25p 29.30p 30.50p 91177
30/11/2021 31.50p 31.65p 30.50p 31.25p 292110
29/11/2021 30.25p 31.75p 29.53p 31.50p 499797
26/11/2021 31.50p 32.00p 29.66p 30.00p 538892
25/11/2021 32.00p 32.50p 31.30p 31.50p 205299
24/11/2021 33.00p 33.00p 31.55p 32.00p 187226
23/11/2021 33.50p 33.65p 32.00p 33.00p 54117
22/11/2021 32.00p 34.00p 31.00p 33.50p 826590
19/11/2021 32.75p 32.98p 31.00p 32.00p 744765
18/11/2021 34.25p 34.50p 33.00p 33.25p 277630
17/11/2021 35.75p 36.50p 34.05p 34.25p 358350
16/11/2021 37.75p 38.50p 35.66p 35.75p 491179
15/11/2021 37.75p 39.00p 36.90p 37.50p 417385
12/11/2021 35.25p 38.11p 35.25p 37.50p 855677
11/11/2021 34.00p 35.49p 32.73p 35.25p 553038
10/11/2021 34.50p 35.40p 32.72p 33.75p 468112
09/11/2021 36.50p 37.00p 34.00p 34.50p 589688
08/11/2021 36.50p 38.50p 36.00p 36.50p 681168
05/11/2021 36.25p 37.99p 35.03p 36.50p 883961
04/11/2021 30.25p 36.77p 30.08p 35.25p 1959304
03/11/2021 30.25p 32.00p 30.00p 30.25p 324888
02/11/2021 31.50p 32.20p 29.09p 30.25p 582829
01/11/2021 32.25p 33.00p 31.06p 31.50p 699662
29/10/2021 29.50p 32.50p 29.10p 31.00p 768944
28/10/2021 29.50p 29.84p 29.00p 29.50p 7745
27/10/2021 29.75p 29.96p 29.00p 29.50p 37624
26/10/2021 30.50p 30.70p 29.10p 29.75p 133223
25/10/2021 30.50p 31.30p 30.15p 30.50p 220811
22/10/2021 29.25p 31.00p 28.00p 30.50p 718551
21/10/2021 31.75p 32.30p 29.00p 29.25p 342088
20/10/2021 29.25p 32.50p 29.25p 31.40p 854184
19/10/2021 27.25p 29.50p 27.00p 29.25p 475801
18/10/2021 27.50p 27.90p 27.01p 27.50p 426847
15/10/2021 27.50p 28.00p 26.80p 27.50p 178244
14/10/2021 27.50p 28.00p 27.07p 27.50p 68313
13/10/2021 27.50p 28.00p 27.03p 27.50p 235430
12/10/2021 27.25p 27.90p 26.65p 27.50p 202365
11/10/2021 27.50p 28.00p 26.10p 27.25p 391606
08/10/2021 27.50p 27.50p 26.75p 27.50p 190340
07/10/2021 27.50p 28.00p 26.50p 27.50p 94836
06/10/2021 28.25p 28.25p 27.00p 27.50p 378152
05/10/2021 28.50p 29.00p 28.00p 28.25p 58365
04/10/2021 28.50p 29.00p 28.00p 28.50p 172729
01/10/2021 28.75p 29.00p 27.51p 29.00p 685148
30/09/2021 27.50p 30.50p 26.46p 28.75p 1022453
29/09/2021 26.50p 27.00p 26.00p 26.50p 187658
28/09/2021 26.50p 27.40p 26.20p 27.40p 165003
27/09/2021 26.50p 27.60p 26.33p 26.50p 235123
24/09/2021 27.50p 27.50p 25.53p 26.50p 398224
23/09/2021 27.25p 28.00p 26.50p 27.50p 224514
22/09/2021 26.50p 27.40p 26.00p 27.25p 382516
21/09/2021 26.75p 26.98p 25.51p 26.50p 178542
20/09/2021 28.25p 28.25p 26.01p 26.75p 425028
17/09/2021 29.25p 29.25p 28.00p 28.25p 268951
16/09/2021 27.00p 30.00p 26.50p 28.50p 1264395
15/09/2021 27.25p 27.99p 26.50p 27.00p 345226
14/09/2021 26.25p 28.00p 25.60p 27.25p 369030
13/09/2021 26.50p 26.85p 26.00p 26.25p 377404
10/09/2021 26.75p 27.50p 26.25p 26.50p 103940
09/09/2021 27.25p 27.60p 26.01p 26.75p 199193
08/09/2021 25.00p 27.60p 25.00p 27.25p 865709
07/09/2021 25.00p 26.00p 24.58p 25.00p 260215
06/09/2021 25.75p 25.85p 25.00p 25.00p 153555
03/09/2021 24.75p 26.24p 24.75p 25.75p 580690
02/09/2021 25.00p 25.50p 24.10p 24.75p 521355
01/09/2021 26.25p 26.90p 24.10p 26.00p 1031170
31/08/2021 27.25p 27.50p 25.65p 26.25p 357468
27/08/2021 28.25p 28.50p 27.00p 27.25p 275792
26/08/2021 28.00p 28.42p 27.50p 28.25p 292156
25/08/2021 26.00p 28.40p 25.92p 28.25p 737590
24/08/2021 26.00p 26.40p 25.50p 26.00p 353395
23/08/2021 26.75p 26.95p 26.00p 26.00p 424319
20/08/2021 27.50p 27.50p 26.00p 27.00p 539928
19/08/2021 27.50p 27.50p 27.00p 27.50p 253659
18/08/2021 28.25p 28.43p 27.00p 27.50p 531139
17/08/2021 30.25p 30.25p 28.00p 28.25p 220544
16/08/2021 30.00p 31.00p 29.30p 30.00p 980336
13/08/2021 28.50p 30.00p 28.00p 30.00p 477986
12/08/2021 29.50p 29.70p 28.20p 28.75p 361185
11/08/2021 30.00p 30.50p 29.25p 29.50p 356755
10/08/2021 31.50p 32.00p 30.00p 30.25p 779537
09/08/2021 31.25p 32.00p 28.50p 31.50p 1039633
06/08/2021 29.00p 34.00p 29.00p 31.25p 2162880
05/08/2021 25.00p 29.40p 25.00p 29.00p 2582715
04/08/2021 22.50p 26.00p 22.41p 25.00p 786607
03/08/2021 22.50p 22.90p 22.00p 22.50p 295250
02/08/2021 22.75p 22.79p 22.00p 22.50p 567707
30/07/2021 23.25p 23.50p 22.50p 22.75p 246039
29/07/2021 22.00p 24.00p 21.98p 23.25p 180579
28/07/2021 20.75p 22.75p 20.18p 22.00p 578858
27/07/2021 21.25p 22.00p 20.00p 20.75p 641055
26/07/2021 22.50p 23.00p 20.77p 21.25p 606780
23/07/2021 23.50p 23.50p 22.00p 22.50p 317525
22/07/2021 23.50p 23.83p 23.00p 23.50p 222166
21/07/2021 22.75p 24.00p 22.10p 23.50p 389117
20/07/2021 22.75p 22.89p 22.00p 22.75p 365638
19/07/2021 24.75p 24.75p 22.50p 22.75p 572468
16/07/2021 25.50p 25.50p 24.40p 25.00p 109385
15/07/2021 25.75p 26.49p 25.00p 25.50p 299815
14/07/2021 25.50p 26.22p 25.14p 25.75p 320129
13/07/2021 26.00p 26.00p 24.70p 25.50p 208787
12/07/2021 26.50p 26.83p 25.50p 26.00p 156292
09/07/2021 27.00p 27.00p 26.00p 26.50p 240223
08/07/2021 27.75p 27.90p 26.50p 27.00p 158615
07/07/2021 26.50p 29.00p 26.50p 27.75p 531464
06/07/2021 27.75p 27.75p 26.02p 26.50p 363375
05/07/2021 27.75p 27.95p 27.50p 27.75p 206843
02/07/2021 29.00p 29.40p 27.50p 27.75p 188572
01/07/2021 25.50p 29.86p 25.30p 29.00p 796859
30/06/2021 25.50p 25.99p 25.11p 25.50p 290199
29/06/2021 25.75p 25.75p 25.00p 25.50p 284759
28/06/2021 26.25p 26.50p 25.58p 25.75p 365425
25/06/2021 26.25p 26.50p 26.01p 26.25p 207015
24/06/2021 26.75p 26.75p 25.75p 26.25p 333692
23/06/2021 26.75p 26.97p 26.50p 26.75p 126385
22/06/2021 27.25p 27.49p 26.00p 26.75p 453957
21/06/2021 29.25p 29.50p 27.00p 27.25p 723186
18/06/2021 28.50p 29.79p 28.10p 29.25p 248022
17/06/2021 30.25p 30.25p 28.10p 28.50p 412825
16/06/2021 30.00p 30.35p 29.91p 30.25p 223349
15/06/2021 29.75p 30.43p 29.00p 30.00p 365606
14/06/2021 30.75p 32.00p 29.12p 29.75p 324722
11/06/2021 30.50p 31.35p 30.31p 30.75p 236053
10/06/2021 31.00p 31.00p 29.75p 30.50p 454235
09/06/2021 30.75p 31.50p 29.25p 31.00p 673190
08/06/2021 30.75p 32.25p 30.50p 30.75p 453004
07/06/2021 28.00p 31.42p 28.00p 30.75p 1062799
04/06/2021 28.50p 28.50p 27.50p 28.00p 307246
03/06/2021 29.25p 29.28p 28.10p 28.50p 362882
02/06/2021 28.50p 29.39p 28.50p 29.25p 308971
01/06/2021 30.50p 30.50p 28.50p 28.50p 501787
31/05/2021 28.75p 31.90p 28.75p 30.50p 739184
28/05/2021 28.75p 31.90p 28.75p 30.50p 664184
27/05/2021 28.25p 29.40p 27.06p 28.75p 465597
26/05/2021 28.25p 28.25p 27.50p 28.25p 213886
25/05/2021 31.25p 31.25p 27.50p 28.25p 728794
24/05/2021 32.25p 33.00p 31.00p 31.25p 325802
21/05/2021 33.00p 33.26p 31.50p 32.25p 444042
20/05/2021 31.75p 33.50p 29.25p 33.00p 1100708
19/05/2021 34.50p 35.00p 30.10p 31.00p 1987946
18/05/2021 26.00p 34.50p 25.60p 34.25p 2785866
17/05/2021 26.50p 27.00p 25.00p 25.00p 1241528
14/05/2021 26.25p 27.00p 25.70p 26.50p 630889
13/05/2021 26.00p 26.00p 24.50p 26.25p 717029
12/05/2021 26.50p 26.96p 25.50p 26.00p 734166
11/05/2021 28.25p 28.75p 25.31p 26.50p 1048321
10/05/2021 29.00p 29.47p 27.50p 28.25p 603965
07/05/2021 29.75p 31.47p 26.00p 29.00p 1706594
06/05/2021 26.75p 31.50p 26.51p 29.75p 2917841
05/05/2021 24.25p 26.90p 24.00p 26.10p 3132731
04/05/2021 22.25p 25.00p 22.25p 24.50p 3243670
03/05/2021 20.50p 22.46p 20.15p 22.00p 1523293
30/04/2021 20.50p 22.46p 20.15p 22.00p 1523293
29/04/2021 20.50p 20.50p 20.02p 20.50p 133898
28/04/2021 20.50p 20.50p 20.00p 20.50p 70093
27/04/2021 20.50p 20.55p 20.02p 20.50p 354745
26/04/2021 20.50p 21.00p 20.00p 20.50p 390841
23/04/2021 20.50p 21.00p 20.08p 21.00p 346043
22/04/2021 20.50p 21.00p 20.00p 20.50p 363663
21/04/2021 21.00p 21.25p 20.00p 20.50p 538418
20/04/2021 20.50p 21.48p 20.13p 21.00p 308691
19/04/2021 21.00p 21.30p 20.00p 20.50p 275554
16/04/2021 21.00p 22.00p 20.15p 21.00p 300467
15/04/2021 19.50p 21.69p 19.31p 21.00p 814519
14/04/2021 20.25p 20.50p 19.15p 19.50p 311003
13/04/2021 20.00p 20.18p 19.50p 20.00p 462014
12/04/2021 19.50p 20.40p 18.80p 20.00p 598170
09/04/2021 20.00p 20.30p 19.00p 19.50p 251309
08/04/2021 19.75p 20.50p 19.55p 20.00p 241803
07/04/2021 20.60p 20.70p 19.00p 20.00p 338330
06/04/2021 19.00p 21.63p 18.55p 20.60p 734452
01/04/2021 19.25p 19.50p 18.00p 19.00p 551462
31/03/2021 19.75p 20.10p 18.85p 19.25p 199457
30/03/2021 20.75p 20.75p 19.00p 19.75p 113960
29/03/2021 21.50p 21.95p 20.00p 20.75p 243329
26/03/2021 19.25p 22.00p 18.85p 21.50p 782663
25/03/2021 20.50p 20.50p 18.00p 19.25p 590691

*Close Price adjusted for both dividends and splits