Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/06/2020 4.55p 5.00p 4.55p 4.80p 127899
12/06/2020 4.70p 4.74p 4.10p 4.55p 271709
11/06/2020 5.15p 5.17p 4.50p 4.70p 499333
10/06/2020 4.55p 5.20p 4.42p 5.15p 875326
09/06/2020 4.25p 4.69p 4.22p 4.55p 630404
08/06/2020 4.25p 4.30p 4.00p 4.25p 474872
05/06/2020 4.13p 4.30p 4.00p 4.25p 323946
04/06/2020 4.30p 4.39p 4.01p 4.13p 300271
03/06/2020 4.20p 4.39p 4.13p 4.30p 387354
02/06/2020 4.00p 4.30p 4.00p 4.20p 650233
01/06/2020 4.30p 4.40p 3.90p 4.00p 952560
29/05/2020 4.15p 4.70p 4.05p 4.30p 3063501
28/05/2020 3.75p 4.30p 3.75p 4.15p 2115308
27/05/2020 3.70p 3.77p 3.60p 3.70p 36722
26/05/2020 3.80p 3.90p 3.61p 3.70p 352281
22/05/2020 3.75p 3.90p 3.61p 3.80p 251957
21/05/2020 3.80p 3.83p 3.75p 3.75p 83245
20/05/2020 3.90p 4.10p 3.70p 3.80p 626110
19/05/2020 3.70p 3.90p 3.55p 3.90p 290483
18/05/2020 3.65p 3.70p 3.65p 3.70p 109547
15/05/2020 3.65p 3.70p 3.43p 3.65p 263488
14/05/2020 3.65p 3.68p 3.65p 3.65p 5000
13/05/2020 3.65p 3.72p 3.43p 3.65p 203652
12/05/2020 3.75p 3.81p 3.50p 3.65p 291439
11/05/2020 3.85p 3.85p 3.60p 3.75p 608768
07/05/2020 3.80p 3.88p 3.71p 3.85p 172384
06/05/2020 3.60p 4.00p 3.42p 3.80p 1136761
05/05/2020 3.65p 3.71p 3.50p 3.60p 270000
01/05/2020 4.00p 4.00p 3.52p 3.65p 374378
30/04/2020 4.00p 4.13p 3.80p 4.00p 275715
29/04/2020 3.90p 4.14p 3.65p 4.00p 885639
28/04/2020 3.35p 4.28p 3.23p 3.90p 2649549
27/04/2020 3.15p 3.40p 3.00p 3.35p 1147346
24/04/2020 3.20p 3.20p 3.00p 3.15p 368536
23/04/2020 3.20p 3.30p 3.20p 3.20p 92395
22/04/2020 3.25p 3.27p 3.10p 3.20p 227422
21/04/2020 3.13p 3.39p 3.13p 3.25p 11420
20/04/2020 3.00p 3.30p 2.88p 3.13p 238491
17/04/2020 2.88p 3.15p 2.75p 3.00p 1010289
16/04/2020 2.88p 2.90p 2.75p 2.88p 458205
15/04/2020 2.90p 2.95p 2.73p 2.88p 1293154
14/04/2020 2.90p 2.90p 2.20p 2.90p 1520159
09/04/2020 3.15p 3.25p 2.80p 2.90p 2211790
08/04/2020 3.45p 3.70p 2.80p 3.15p 3563640
07/04/2020 2.90p 3.60p 2.70p 3.45p 5823749
06/04/2020 2.75p 2.97p 2.60p 2.90p 1240753
03/04/2020 2.90p 3.00p 2.50p 2.75p 323332
02/04/2020 2.90p 2.94p 2.81p 2.90p 222720
01/04/2020 2.90p 2.90p 2.80p 2.90p 175287
31/03/2020 3.75p 3.75p 2.75p 2.90p 1405183
30/03/2020 3.75p 3.75p 3.75p 3.75p 0
27/03/2020 3.75p 3.98p 3.50p 3.75p 370950
26/03/2020 3.60p 3.99p 3.00p 3.75p 318920
25/03/2020 3.55p 3.74p 3.25p 3.60p 169294
24/03/2020 3.55p 3.55p 3.13p 3.55p 114381
23/03/2020 3.88p 3.88p 3.00p 3.55p 427388
20/03/2020 3.38p 4.20p 3.38p 3.88p 943513
19/03/2020 3.75p 3.98p 3.15p 3.38p 357230
18/03/2020 4.53p 4.60p 3.51p 3.75p 324163
17/03/2020 4.63p 4.90p 4.25p 4.53p 116817
16/03/2020 5.95p 5.95p 4.20p 4.63p 419271
13/03/2020 5.85p 5.95p 5.85p 5.95p 42285
12/03/2020 6.10p 6.10p 5.60p 5.85p 94912
11/03/2020 6.10p 6.10p 5.85p 6.10p 52987
10/03/2020 6.10p 6.22p 6.10p 6.10p 171281
09/03/2020 6.10p 6.15p 6.10p 6.10p 12500
06/03/2020 6.45p 6.45p 5.81p 6.10p 211464
05/03/2020 6.45p 6.60p 6.25p 6.45p 29326
04/03/2020 6.45p 6.45p 6.45p 6.45p 0
03/03/2020 6.60p 6.62p 6.25p 6.45p 47321
02/03/2020 6.60p 6.64p 6.21p 6.60p 16750
28/02/2020 6.75p 7.00p 6.51p 6.60p 51381
27/02/2020 6.75p 6.85p 6.51p 6.75p 360786
26/02/2020 7.00p 7.00p 6.01p 6.55p 470754
25/02/2020 7.00p 7.30p 7.00p 7.00p 51131
24/02/2020 7.25p 7.29p 6.50p 7.00p 85057
21/02/2020 7.10p 7.30p 6.97p 7.25p 239471
20/02/2020 7.15p 7.23p 6.70p 7.00p 271296
19/02/2020 7.50p 7.50p 7.00p 7.15p 218682
18/02/2020 7.50p 7.64p 7.20p 7.50p 54722
17/02/2020 8.15p 8.15p 7.47p 7.50p 200208
14/02/2020 8.15p 8.15p 8.10p 8.15p 35000
13/02/2020 8.15p 8.15p 7.81p 8.15p 188238
12/02/2020 8.05p 8.15p 7.80p 8.15p 156583
11/02/2020 8.05p 8.05p 7.80p 8.05p 25000
10/02/2020 8.05p 8.09p 7.81p 8.05p 18730
07/02/2020 8.15p 8.15p 7.86p 8.05p 73162
06/02/2020 8.15p 8.24p 8.15p 8.15p 25000
05/02/2020 8.15p 8.24p 7.89p 8.15p 12239
04/02/2020 8.15p 8.25p 7.88p 8.15p 16727
03/02/2020 8.15p 8.29p 7.88p 8.15p 58272
31/01/2020 8.15p 8.15p 7.88p 8.15p 12786
30/01/2020 8.15p 8.50p 7.83p 8.15p 228680
29/01/2020 8.15p 8.29p 7.80p 8.15p 119371
28/01/2020 8.50p 8.50p 8.00p 8.15p 120955
27/01/2020 8.50p 8.50p 8.20p 8.50p 63216
24/01/2020 8.50p 8.56p 8.28p 8.50p 53158
23/01/2020 8.50p 8.50p 8.50p 8.50p 0
22/01/2020 8.50p 8.56p 8.20p 8.50p 40111
21/01/2020 8.25p 8.80p 8.22p 8.50p 221169
20/01/2020 8.25p 8.48p 8.19p 8.25p 73099
17/01/2020 8.25p 8.48p 8.25p 8.25p 152708
16/01/2020 8.25p 8.28p 8.01p 8.25p 84848
15/01/2020 7.80p 8.29p 7.66p 8.25p 324510
14/01/2020 7.75p 7.90p 7.75p 7.80p 96613
13/01/2020 8.15p 8.15p 7.61p 7.64p 612668
10/01/2020 8.25p 8.30p 8.00p 8.15p 105313
09/01/2020 8.40p 8.40p 8.00p 8.25p 148980
08/01/2020 8.15p 8.70p 8.13p 8.40p 124841
07/01/2020 8.60p 8.60p 8.15p 8.15p 16200
06/01/2020 8.75p 8.75p 8.50p 8.60p 43905
03/01/2020 8.75p 8.75p 8.50p 8.75p 85505
02/01/2020 8.60p 8.95p 8.50p 8.75p 354498
31/12/2019 8.60p 8.80p 8.28p 8.60p 140500
30/12/2019 8.45p 8.99p 8.41p 8.60p 339797
27/12/2019 8.25p 8.80p 7.83p 8.45p 298138
24/12/2019 7.85p 8.70p 7.83p 8.25p 128911
23/12/2019 7.80p 7.88p 7.80p 7.85p 32317
20/12/2019 7.80p 7.95p 7.60p 7.80p 51371
19/12/2019 7.75p 7.95p 7.70p 7.80p 50092
18/12/2019 7.75p 7.95p 7.75p 7.75p 37133
17/12/2019 7.10p 8.50p 6.70p 7.75p 1259875
16/12/2019 7.10p 7.50p 7.10p 7.10p 5
13/12/2019 7.25p 7.25p 6.80p 7.10p 183033
12/12/2019 7.25p 7.25p 7.05p 7.25p 20000
11/12/2019 7.25p 7.30p 7.20p 7.25p 121000
10/12/2019 7.25p 7.25p 7.00p 7.25p 110772
09/12/2019 7.15p 7.30p 6.94p 7.25p 332122
06/12/2019 7.35p 7.35p 7.00p 7.15p 218478
05/12/2019 7.35p 7.35p 7.35p 7.35p 0
04/12/2019 7.35p 7.35p 7.22p 7.35p 3000
03/12/2019 7.35p 7.35p 7.21p 7.35p 97630
02/12/2019 7.35p 7.35p 7.20p 7.35p 150752
29/11/2019 7.35p 7.37p 7.20p 7.35p 214156
28/11/2019 7.35p 7.50p 7.00p 7.35p 495037
27/11/2019 7.45p 7.50p 7.20p 7.35p 156955
26/11/2019 7.45p 7.45p 7.45p 7.45p 0
25/11/2019 7.60p 7.60p 7.21p 7.45p 51679
22/11/2019 7.60p 7.72p 7.22p 7.60p 47370
21/11/2019 7.60p 7.81p 7.21p 7.60p 29333
20/11/2019 7.60p 7.85p 7.21p 7.60p 109644
19/11/2019 7.60p 7.84p 7.60p 7.60p 15000
18/11/2019 7.60p 7.60p 7.21p 7.60p 10506
15/11/2019 7.50p 7.84p 7.21p 7.60p 29850
14/11/2019 7.75p 7.85p 7.15p 7.50p 38631
13/11/2019 8.15p 8.20p 7.70p 7.75p 218674
12/11/2019 8.15p 8.50p 8.15p 8.15p 13000
11/11/2019 7.95p 8.18p 7.82p 8.15p 164950
08/11/2019 8.45p 8.45p 7.81p 7.95p 184687
07/11/2019 8.45p 8.68p 8.20p 8.45p 128184
06/11/2019 8.45p 8.70p 8.20p 8.45p 184424
05/11/2019 8.80p 8.88p 8.33p 8.45p 314881
04/11/2019 8.30p 9.20p 8.30p 8.80p 819127
01/11/2019 8.40p 8.73p 8.01p 8.30p 15846903
31/10/2019 8.25p 8.95p 8.25p 8.40p 711820
30/10/2019 8.25p 8.45p 8.15p 8.25p 842820
29/10/2019 8.25p 8.36p 7.71p 8.25p 749682
28/10/2019 7.85p 8.40p 7.85p 8.25p 429455
25/10/2019 7.55p 8.10p 7.35p 7.85p 578485
24/10/2019 7.25p 7.80p 7.00p 7.55p 200415
23/10/2019 7.15p 7.33p 7.01p 7.25p 61832
22/10/2019 7.45p 8.25p 7.00p 7.15p 1090872
21/10/2019 7.10p 7.99p 7.10p 7.45p 779167
18/10/2019 7.35p 7.70p 7.10p 7.10p 293245
17/10/2019 7.15p 7.60p 6.85p 7.45p 450884
16/10/2019 6.80p 7.15p 6.40p 7.15p 439560
15/10/2019 6.80p 6.87p 6.71p 6.80p 17230
14/10/2019 6.80p 6.87p 6.71p 6.80p 22917
11/10/2019 6.80p 6.87p 6.60p 6.80p 154492
10/10/2019 6.80p 6.80p 6.80p 6.80p 0
09/10/2019 6.80p 6.80p 6.73p 6.80p 87217
08/10/2019 6.80p 6.89p 6.80p 6.80p 82056
07/10/2019 6.80p 6.85p 6.80p 6.80p 21840
04/10/2019 6.80p 6.90p 6.73p 6.80p 92454
03/10/2019 6.80p 6.98p 6.80p 6.80p 15457
02/10/2019 6.85p 6.85p 6.80p 6.80p 0
01/10/2019 7.50p 7.50p 6.71p 6.85p 357003
30/09/2019 6.75p 7.99p 6.51p 7.50p 462458
27/09/2019 6.80p 6.80p 6.60p 6.75p 156790
26/09/2019 6.80p 6.94p 6.80p 6.80p 17798
25/09/2019 6.80p 6.94p 6.61p 6.80p 45584
24/09/2019 7.00p 7.00p 6.64p 6.80p 148485
23/09/2019 6.40p 7.20p 6.31p 7.00p 446808
20/09/2019 6.50p 6.59p 6.37p 6.40p 51000
19/09/2019 6.65p 6.65p 6.50p 6.50p 176798
18/09/2019 6.65p 6.71p 6.58p 6.65p 358559
17/09/2019 6.50p 6.85p 6.50p 6.65p 100438
16/09/2019 6.50p 6.60p 6.05p 6.50p 1873956
13/09/2019 6.60p 6.85p 6.20p 6.50p 599780
12/09/2019 6.60p 6.60p 6.25p 6.60p 55348
11/09/2019 6.70p 6.82p 6.21p 6.60p 138090
10/09/2019 6.75p 7.07p 6.54p 6.75p 155180
09/09/2019 6.80p 7.10p 6.55p 6.75p 642122
06/09/2019 6.80p 6.80p 6.45p 6.80p 58500
05/09/2019 6.90p 7.15p 6.45p 6.90p 91888
04/09/2019 6.85p 6.94p 6.52p 6.90p 122793
03/09/2019 6.85p 6.85p 6.51p 6.85p 195
02/09/2019 6.85p 6.85p 6.60p 6.85p 65840
30/08/2019 6.95p 7.40p 6.66p 6.85p 200166
29/08/2019 6.85p 7.40p 6.54p 6.95p 282148

*Close Price adjusted for both dividends and splits