Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/03/2021 22.00p 22.00p 19.60p 20.50p 203685
23/03/2021 22.00p 22.50p 21.28p 22.00p 304449
22/03/2021 22.25p 22.60p 21.10p 22.00p 148615
19/03/2021 22.50p 22.75p 22.00p 22.50p 305008
18/03/2021 23.75p 24.10p 22.00p 22.50p 371665
17/03/2021 24.00p 26.34p 23.25p 24.00p 1123871
16/03/2021 20.00p 24.50p 20.00p 24.00p 1326971
15/03/2021 20.00p 20.50p 19.51p 20.00p 373913
12/03/2021 20.25p 20.60p 19.20p 20.00p 701651
11/03/2021 20.75p 21.00p 19.50p 20.25p 259552
10/03/2021 20.75p 21.40p 20.50p 20.75p 351101
09/03/2021 21.25p 21.90p 20.52p 20.80p 253123
08/03/2021 23.25p 24.50p 20.50p 21.25p 489787
05/03/2021 23.50p 23.80p 22.50p 23.25p 240095
04/03/2021 25.50p 25.65p 23.00p 23.50p 265642
03/03/2021 24.75p 26.20p 24.75p 25.50p 477467
02/03/2021 24.75p 26.43p 24.58p 25.50p 479834
01/03/2021 21.50p 24.45p 21.25p 24.00p 677054
26/02/2021 21.25p 21.99p 20.86p 21.50p 222418
25/02/2021 19.50p 21.49p 19.19p 21.00p 496973
24/02/2021 18.50p 21.95p 18.50p 19.50p 995849
23/02/2021 18.00p 18.00p 17.00p 17.50p 383096
22/02/2021 18.25p 18.68p 17.50p 18.00p 378463
19/02/2021 18.25p 19.00p 17.88p 18.25p 260663
18/02/2021 19.00p 19.74p 17.58p 18.25p 357904
17/02/2021 18.50p 21.00p 18.50p 19.00p 960507
16/02/2021 15.75p 18.73p 15.50p 18.25p 471622
15/02/2021 16.00p 16.30p 15.50p 15.75p 150048
12/02/2021 16.00p 16.25p 16.00p 16.00p 6104
11/02/2021 16.00p 16.29p 15.50p 16.00p 128308
10/02/2021 16.00p 16.40p 15.62p 16.00p 144631
09/02/2021 16.00p 16.48p 15.66p 16.00p 100675
08/02/2021 16.00p 16.30p 15.76p 16.00p 104860
05/02/2021 15.75p 16.28p 15.50p 16.00p 71148
04/02/2021 16.00p 16.30p 15.50p 15.75p 285570
03/02/2021 16.50p 16.63p 15.55p 16.00p 194909
02/02/2021 16.00p 17.00p 15.65p 16.50p 82529
01/02/2021 16.00p 16.70p 15.00p 16.00p 334181
29/01/2021 16.00p 16.40p 15.00p 16.00p 137706
28/01/2021 17.00p 17.00p 15.10p 16.00p 230274
27/01/2021 17.75p 18.36p 16.00p 17.00p 380654
26/01/2021 16.00p 18.70p 16.00p 17.75p 297404
25/01/2021 16.50p 16.63p 16.00p 16.00p 283004
22/01/2021 16.75p 16.89p 16.00p 16.50p 376401
21/01/2021 18.50p 18.93p 16.52p 16.75p 374204
20/01/2021 18.25p 18.97p 17.50p 18.25p 525214
19/01/2021 18.25p 19.20p 17.60p 18.25p 278634
18/01/2021 18.25p 19.00p 17.58p 18.25p 329368
15/01/2021 18.00p 18.50p 17.50p 18.25p 221294
14/01/2021 18.00p 18.85p 17.60p 18.00p 377188
13/01/2021 17.50p 18.49p 17.00p 18.00p 251890
12/01/2021 18.00p 19.00p 17.00p 18.50p 366111
11/01/2021 18.00p 19.90p 17.85p 18.00p 569322
08/01/2021 15.75p 18.80p 15.33p 18.00p 968437
07/01/2021 15.75p 16.50p 14.50p 16.50p 556950
06/01/2021 17.13p 17.13p 15.00p 15.75p 337865
05/01/2021 17.50p 17.89p 16.25p 17.13p 168773
04/01/2021 17.50p 19.00p 17.05p 17.50p 760896
01/01/2021 15.75p 17.90p 15.75p 17.50p 363484
31/12/2020 15.75p 17.90p 15.75p 17.50p 363484
30/12/2020 15.50p 17.00p 14.52p 15.75p 1233483
29/12/2020 14.25p 16.00p 13.70p 15.50p 658893
28/12/2020 14.00p 14.50p 13.50p 14.00p 114685
25/12/2020 14.00p 14.50p 13.50p 14.00p 114685
24/12/2020 14.00p 14.50p 13.50p 14.00p 114685
23/12/2020 13.00p 15.00p 13.00p 14.00p 430515
22/12/2020 11.15p 13.50p 11.15p 13.00p 338734
21/12/2020 10.25p 11.50p 9.77p 11.15p 324232
18/12/2020 10.53p 11.00p 9.50p 10.25p 237104
17/12/2020 11.00p 11.10p 9.80p 10.53p 86265
16/12/2020 11.75p 11.75p 10.88p 11.00p 353470
15/12/2020 12.15p 12.15p 11.14p 11.50p 98188
14/12/2020 12.25p 13.00p 11.50p 11.75p 102417
11/12/2020 12.75p 12.75p 11.77p 12.25p 123278
10/12/2020 12.50p 13.00p 12.00p 12.50p 178154
09/12/2020 12.75p 13.50p 12.10p 12.50p 200663
08/12/2020 12.50p 13.50p 12.28p 12.75p 182594
07/12/2020 12.25p 12.99p 12.00p 12.50p 251801
04/12/2020 12.00p 12.50p 11.50p 12.25p 412428
03/12/2020 13.25p 13.45p 11.50p 12.00p 464334
02/12/2020 13.75p 14.50p 13.00p 13.00p 334038
01/12/2020 13.75p 14.08p 13.00p 13.75p 654507
30/11/2020 12.00p 15.50p 12.00p 13.75p 1547589
27/11/2020 10.88p 13.00p 10.75p 12.00p 1573513
26/11/2020 11.00p 11.50p 10.50p 10.88p 190488
25/11/2020 10.50p 11.45p 10.36p 11.00p 333976
24/11/2020 10.50p 11.00p 10.00p 10.50p 317629
23/11/2020 11.00p 11.00p 10.00p 10.50p 625057
20/11/2020 11.00p 11.00p 10.50p 11.00p 56380
19/11/2020 10.75p 11.60p 10.31p 11.00p 295556
18/11/2020 10.00p 11.00p 10.00p 10.75p 297132
17/11/2020 9.75p 10.50p 9.10p 10.00p 302135
16/11/2020 9.75p 10.20p 9.00p 9.75p 144353
13/11/2020 9.75p 9.90p 9.10p 9.75p 264274
12/11/2020 10.00p 10.20p 9.50p 9.75p 158834
10/11/2020 10.75p 10.89p 10.25p 10.63p 132797
09/11/2020 10.00p 11.50p 10.00p 10.75p 685791
06/11/2020 9.50p 10.50p 9.50p 10.00p 249310
05/11/2020 10.05p 10.05p 9.00p 9.50p 100265
04/11/2020 10.05p 10.05p 9.66p 10.05p 264682
03/11/2020 10.50p 11.43p 9.60p 10.05p 580445
02/11/2020 9.00p 10.65p 8.66p 10.25p 445132
30/10/2020 8.65p 9.50p 8.35p 9.00p 273635
29/10/2020 8.65p 9.20p 8.33p 8.65p 243388
28/10/2020 8.75p 9.00p 8.31p 8.65p 92523
27/10/2020 9.00p 9.50p 8.10p 8.75p 728204
26/10/2020 9.75p 10.35p 9.00p 9.00p 351045
23/10/2020 10.00p 10.50p 9.10p 9.75p 270042
22/10/2020 10.50p 10.60p 9.90p 10.00p 223098
21/10/2020 10.00p 11.00p 9.55p 10.50p 650380
20/10/2020 10.00p 10.50p 8.00p 10.00p 1522287
19/10/2020 9.75p 11.00p 8.92p 10.00p 2277629
16/10/2020 6.50p 10.50p 6.22p 9.30p 1584490
15/10/2020 6.30p 7.00p 6.20p 6.50p 30818
14/10/2020 6.25p 6.50p 6.06p 6.30p 127408
13/10/2020 6.10p 6.50p 5.94p 6.25p 169782
12/10/2020 5.85p 6.50p 5.85p 6.10p 65128
09/10/2020 5.70p 6.20p 5.64p 5.85p 54012
08/10/2020 5.60p 6.00p 5.20p 5.70p 261627
07/10/2020 5.60p 5.60p 5.20p 5.60p 25000
06/10/2020 5.60p 5.69p 5.20p 5.60p 123585
05/10/2020 5.60p 5.60p 5.60p 5.60p 0
02/10/2020 5.80p 5.80p 5.60p 5.60p 59399
01/10/2020 5.80p 5.80p 5.60p 5.80p 106099
30/09/2020 5.80p 5.88p 5.62p 5.80p 132180
29/09/2020 6.00p 6.00p 5.60p 5.80p 405781
28/09/2020 6.05p 6.05p 5.75p 6.00p 2000
25/09/2020 6.00p 6.40p 5.60p 6.00p 200389
24/09/2020 6.00p 6.25p 5.60p 6.00p 301228
23/09/2020 6.00p 6.25p 5.64p 6.00p 90891
22/09/2020 6.05p 6.05p 5.64p 6.00p 93161
21/09/2020 6.20p 6.22p 5.70p 6.05p 253249
18/09/2020 6.25p 6.50p 6.00p 6.20p 302995
17/09/2020 6.25p 6.50p 6.18p 6.25p 22001
16/09/2020 6.25p 6.50p 6.12p 6.25p 344214
15/09/2020 6.25p 6.50p 6.01p 6.25p 391901
14/09/2020 5.90p 6.00p 5.50p 5.90p 20708
11/09/2020 6.10p 6.10p 5.60p 5.90p 100000
10/09/2020 6.25p 6.50p 5.80p 6.10p 188976
09/09/2020 5.75p 6.25p 5.50p 6.25p 138564
08/09/2020 5.75p 5.75p 5.50p 5.75p 4417
07/09/2020 5.75p 5.75p 5.75p 5.75p 0
04/09/2020 5.75p 5.90p 5.50p 5.75p 57481
03/09/2020 5.75p 5.85p 5.75p 5.75p 31452
02/09/2020 5.75p 5.85p 5.50p 5.75p 38818
01/09/2020 5.75p 5.90p 5.50p 5.75p 48464
31/08/2020 5.75p 5.90p 5.50p 5.75p 123514
28/08/2020 5.75p 5.90p 5.50p 5.75p 123514
27/08/2020 5.75p 5.95p 5.53p 5.75p 25535
26/08/2020 5.85p 5.95p 5.53p 5.75p 227326
25/08/2020 5.95p 6.50p 5.82p 5.95p 497898
24/08/2020 5.35p 6.30p 5.23p 5.90p 450539
21/08/2020 5.35p 5.45p 5.20p 5.35p 120952
20/08/2020 5.10p 5.35p 5.10p 5.35p 261744
19/08/2020 5.10p 5.13p 5.00p 5.10p 167962
18/08/2020 5.10p 5.13p 5.00p 5.10p 28127
17/08/2020 4.90p 5.20p 4.90p 5.10p 322849
14/08/2020 5.00p 5.05p 4.80p 5.00p 320326
13/08/2020 5.00p 5.05p 4.92p 5.00p 66356
12/08/2020 5.00p 5.13p 5.00p 5.00p 1716
11/08/2020 5.00p 5.20p 4.85p 5.00p 1892
10/08/2020 5.10p 5.15p 4.85p 5.00p 177719
07/08/2020 5.10p 5.15p 5.00p 5.10p 172744
06/08/2020 5.10p 5.20p 4.80p 5.10p 189508
05/08/2020 4.95p 5.10p 4.78p 5.10p 141848
04/08/2020 4.95p 5.00p 4.78p 4.95p 10813
03/08/2020 4.85p 5.00p 4.85p 4.95p 50000
31/07/2020 4.85p 4.85p 4.70p 4.85p 89433
30/07/2020 4.85p 4.85p 4.72p 4.85p 57483
29/07/2020 4.50p 5.20p 4.35p 4.85p 413908
28/07/2020 4.50p 4.70p 4.31p 4.50p 220075
27/07/2020 4.50p 4.70p 4.31p 4.50p 151982
24/07/2020 4.50p 4.60p 4.30p 4.50p 145317
23/07/2020 4.60p 4.60p 4.30p 4.50p 452658
22/07/2020 4.48p 4.69p 4.30p 4.60p 90399
21/07/2020 4.48p 4.48p 4.30p 4.48p 8714
20/07/2020 4.48p 4.74p 4.30p 4.48p 139147
17/07/2020 4.48p 4.75p 4.30p 4.48p 83516
16/07/2020 4.35p 4.48p 4.23p 4.48p 67358
15/07/2020 4.55p 4.55p 4.21p 4.35p 408750
14/07/2020 4.55p 4.55p 4.21p 4.55p 5125
13/07/2020 4.55p 4.55p 4.55p 4.55p 0
10/07/2020 4.30p 4.55p 4.30p 4.55p 192799
09/07/2020 4.30p 4.50p 4.13p 4.30p 266259
08/07/2020 4.55p 4.55p 4.20p 4.35p 209683
07/07/2020 4.55p 4.60p 4.20p 4.55p 52406
06/07/2020 4.65p 4.65p 4.40p 4.55p 48014
03/07/2020 4.75p 4.90p 4.40p 4.65p 21863
02/07/2020 4.90p 4.90p 4.25p 4.65p 153721
01/07/2020 4.95p 5.04p 4.80p 4.95p 28339
29/06/2020 5.40p 5.40p 5.10p 5.40p 68666
26/06/2020 5.40p 5.45p 5.33p 5.40p 101133
25/06/2020 5.40p 5.43p 5.36p 5.40p 229087
24/06/2020 5.35p 5.60p 5.26p 5.45p 752238
23/06/2020 5.05p 5.50p 4.90p 5.35p 537190
22/06/2020 4.80p 5.10p 4.80p 5.05p 268606
19/06/2020 4.80p 5.10p 4.68p 4.80p 94337
18/06/2020 4.80p 5.00p 4.65p 4.80p 115120
17/06/2020 4.80p 5.00p 4.65p 4.80p 120041
16/06/2020 4.80p 5.09p 4.63p 4.80p 120000

*Close Price adjusted for both dividends and splits