Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/11/2026 34.00p 35.00p 34.00p 35.00p 0
06/11/2026 34.00p 35.75p 32.60p 35.00p 1324831
05/11/2026 34.50p 40.14p 33.50p 35.00p 7183719
04/11/2026 31.00p 34.00p 30.00p 33.00p 1010012
03/11/2026 32.00p 33.00p 28.00p 31.00p 1518011
02/11/2026 34.00p 35.00p 31.00p 32.00p 1016796
30/10/2026 31.50p 35.00p 30.00p 34.00p 1773999
29/10/2026 31.00p 32.00p 29.00p 31.50p 1982584
28/10/2026 29.50p 32.00p 29.00p 30.80p 1632733
27/10/2026 27.50p 30.00p 26.18p 29.50p 3662313
26/10/2026 25.50p 28.00p 25.40p 26.20p 1573164
23/10/2026 28.40p 28.80p 24.00p 25.80p 10535884
22/10/2026 32.50p 33.00p 28.00p 28.10p 3589861
21/10/2026 32.50p 33.00p 31.60p 32.20p 1121388
20/10/2026 34.30p 34.60p 32.00p 32.00p 1864024
19/10/2026 35.20p 35.40p 33.27p 34.00p 1327251
16/10/2026 35.20p 37.00p 34.00p 35.40p 1455080
15/10/2026 36.50p 37.00p 35.00p 35.40p 786754
14/10/2026 38.00p 39.00p 36.00p 36.50p 486257
13/10/2026 37.50p 39.00p 37.00p 38.00p 638256
12/10/2026 37.70p 39.00p 37.00p 37.50p 525151
09/10/2026 35.20p 42.00p 34.00p 38.20p 2882334
08/10/2026 35.50p 36.00p 34.00p 35.00p 2038836
07/10/2026 36.80p 37.00p 33.75p 36.00p 1560685
06/10/2026 37.00p 38.00p 36.60p 36.60p 680317
05/10/2026 36.90p 39.00p 36.60p 37.00p 1343928
02/10/2026 39.20p 40.00p 36.40p 37.00p 1680447
01/10/2026 39.50p 40.40p 38.40p 39.40p 846602
30/09/2026 40.50p 41.00p 39.00p 40.00p 1035142
29/09/2026 41.25p 42.00p 40.50p 40.78p 1124259
28/09/2026 41.75p 42.50p 40.50p 41.40p 1445472
25/09/2026 40.50p 43.00p 40.00p 43.00p 577141
24/09/2026 40.75p 40.75p 39.50p 40.40p 957650
23/09/2026 41.50p 41.50p 40.40p 40.75p 175956
22/09/2026 42.25p 43.00p 41.00p 41.35p 1044218
21/09/2026 43.50p 45.00p 42.00p 42.25p 1162731
18/09/2026 41.50p 45.00p 41.00p 45.00p 1201353
17/09/2026 40.25p 42.00p 40.00p 41.50p 338812
16/09/2026 40.25p 41.00p 39.00p 40.25p 476889
15/09/2026 40.75p 41.00p 39.06p 40.40p 1596350
14/09/2026 42.50p 43.50p 40.00p 40.90p 959502
11/09/2026 44.00p 44.30p 41.80p 42.00p 1079644
10/09/2026 43.50p 45.00p 42.00p 43.50p 2285320
09/09/2026 45.00p 46.00p 43.00p 44.00p 1202702
08/09/2026 42.50p 46.00p 41.00p 45.00p 2576263
07/09/2026 40.00p 44.00p 39.00p 42.50p 1184086
04/09/2026 38.00p 43.00p 37.50p 41.00p 3082493
03/09/2026 35.50p 40.00p 34.60p 37.00p 4989993
02/09/2026 36.50p 38.00p 35.00p 35.50p 978194
01/09/2026 38.00p 39.00p 35.15p 36.50p 2378046
28/08/2026 38.75p 38.87p 37.00p 37.50p 1224367
27/08/2026 39.50p 41.00p 38.40p 38.75p 844585
26/08/2026 40.50p 42.00p 39.00p 39.40p 441010
25/08/2026 39.50p 41.00p 38.00p 40.30p 571629
24/08/2026 41.00p 42.00p 39.00p 39.50p 1097278
21/08/2026 41.00p 41.00p 40.00p 40.50p 481594
20/08/2026 39.75p 42.00p 39.35p 40.75p 1206673
19/08/2026 39.00p 41.00p 38.00p 39.75p 437345
18/08/2026 39.50p 40.00p 38.00p 39.00p 620534
14/08/2026 41.00p 42.00p 39.00p 41.00p 667742
13/08/2026 43.00p 44.00p 39.00p 43.00p 1454377
12/08/2026 44.00p 44.95p 42.44p 43.00p 514027
11/08/2026 44.00p 45.00p 42.00p 44.00p 677193
10/08/2026 44.50p 47.00p 43.00p 44.00p 1385228
07/08/2026 43.50p 46.00p 43.00p 44.50p 2095037
06/08/2026 41.00p 45.00p 39.00p 44.00p 1730052
05/08/2026 38.25p 42.00p 37.50p 40.10p 989298
04/08/2026 38.50p 39.00p 37.00p 38.00p 668944
03/08/2026 39.50p 40.00p 38.00p 38.80p 678809
31/07/2026 37.00p 41.00p 36.50p 39.50p 1664963
30/07/2026 36.50p 37.00p 35.00p 37.00p 666041
29/07/2026 34.75p 38.00p 34.50p 36.50p 1947623
28/07/2026 37.00p 37.15p 34.67p 34.50p 1751868
27/07/2026 39.25p 39.75p 35.50p 37.00p 3841159
24/07/2026 39.50p 40.00p 38.00p 39.25p 441171
23/07/2026 40.00p 41.00p 39.00p 39.50p 951145
22/07/2026 38.50p 41.00p 38.00p 39.50p 345555
21/07/2026 38.25p 39.00p 38.00p 38.70p 201807
20/07/2026 39.25p 40.00p 37.50p 38.00p 912124
17/07/2026 39.50p 40.00p 38.00p 39.25p 605177
16/07/2026 39.00p 41.00p 38.30p 40.00p 887468
15/07/2026 39.00p 40.00p 38.00p 39.00p 475044
14/07/2026 39.50p 40.00p 38.00p 39.00p 513797
13/07/2026 39.50p 40.00p 39.00p 38.80p 306251
10/07/2026 40.00p 40.24p 39.00p 39.50p 430879
09/07/2026 39.50p 41.00p 37.00p 40.00p 1996914
08/07/2026 40.00p 41.00p 38.00p 40.00p 756316
07/07/2026 42.50p 44.00p 40.00p 40.00p 825173
06/07/2026 42.00p 44.00p 41.00p 41.00p 449173
03/07/2026 42.00p 44.00p 41.00p 42.00p 263766
02/07/2026 43.00p 44.00p 41.00p 42.00p 279604
01/07/2026 41.50p 44.00p 41.00p 43.00p 299014
30/06/2026 41.50p 42.00p 40.00p 41.50p 369469
29/06/2026 41.50p 42.00p 41.00p 41.50p 335146
26/06/2026 43.50p 44.00p 41.00p 41.00p 1242089
25/06/2026 44.50p 45.00p 43.00p 43.50p 325229
24/06/2026 43.50p 45.00p 43.00p 44.50p 538901
23/06/2026 43.50p 45.00p 43.00p 43.50p 483654
22/06/2026 42.50p 45.00p 42.00p 44.00p 1602678
19/06/2026 42.00p 44.25p 42.00p 42.50p 472080
18/06/2026 44.00p 45.00p 42.00p 42.50p 2546092
17/06/2026 43.50p 46.00p 43.00p 44.30p 909909
16/06/2026 44.00p 45.00p 42.55p 43.50p 542574
15/06/2026 43.50p 46.00p 43.00p 43.50p 798413
12/06/2026 43.00p 44.00p 42.00p 42.90p 1195154
11/06/2026 42.50p 44.50p 41.00p 42.00p 477865
10/06/2026 44.00p 45.00p 40.00p 42.00p 1335385
09/06/2026 43.00p 46.00p 42.00p 44.00p 1049490
08/06/2026 41.00p 43.00p 39.00p 42.00p 1189106
05/06/2026 42.50p 43.00p 40.00p 41.00p 1116024
04/06/2026 44.00p 45.00p 42.00p 42.50p 1863123
03/06/2026 46.50p 49.00p 42.00p 44.40p 2497003
02/06/2026 47.50p 48.00p 46.00p 46.50p 1602151
01/06/2026 49.00p 50.00p 47.00p 48.00p 1840548
29/05/2026 49.00p 51.00p 48.00p 48.90p 587982
28/05/2026 50.00p 51.00p 48.00p 49.00p 652520
27/05/2026 51.50p 52.00p 49.00p 49.80p 880177
26/05/2026 53.00p 54.00p 50.00p 51.00p 1520154
22/05/2026 53.00p 55.00p 51.00p 54.00p 3613090
21/05/2026 45.00p 52.50p 45.00p 52.00p 4682820
20/05/2026 45.50p 47.00p 43.75p 44.50p 1365556
19/05/2026 46.00p 48.00p 43.00p 45.00p 1025128
18/05/2026 46.00p 48.00p 45.00p 46.00p 1500501
14/05/2026 45.50p 47.00p 43.00p 45.00p 987004
13/05/2026 43.00p 47.00p 42.00p 45.00p 1928742
12/05/2026 43.00p 44.00p 42.00p 42.50p 885746
11/05/2026 44.50p 45.00p 42.00p 43.00p 1855986
08/05/2026 43.50p 45.00p 41.00p 44.50p 3094735
07/05/2026 43.50p 44.00p 43.00p 44.10p 575203
06/05/2026 45.00p 46.00p 42.00p 43.50p 2174997
05/05/2026 46.00p 48.00p 44.00p 45.50p 1124193
01/05/2026 46.50p 47.00p 43.00p 46.00p 2195256
30/04/2026 45.50p 48.00p 44.00p 46.50p 689780
29/04/2026 46.00p 47.00p 43.00p 45.60p 2442641
28/04/2026 48.00p 51.00p 45.00p 46.00p 3116745
27/04/2026 49.50p 52.00p 47.00p 47.50p 1873186
24/04/2026 49.00p 50.00p 44.00p 49.40p 2679552
23/04/2026 48.50p 50.00p 44.00p 48.60p 4035235
22/04/2026 47.00p 49.00p 47.00p 46.80p 2391149
21/04/2026 43.50p 49.00p 43.00p 48.00p 5228122
20/04/2026 40.00p 45.00p 39.00p 44.00p 4706978
17/04/2026 39.50p 41.00p 38.00p 40.50p 2072301
16/04/2026 41.00p 42.00p 38.50p 40.00p 1501101
15/04/2026 42.00p 43.00p 40.00p 42.00p 1723663
14/04/2026 41.00p 43.00p 40.00p 42.20p 2885426
13/04/2026 39.00p 43.00p 36.75p 40.50p 8315271
10/04/2026 35.25p 40.00p 34.50p 39.00p 6836796
09/04/2026 35.00p 36.00p 34.50p 35.50p 4477957
08/04/2026 34.00p 36.00p 33.00p 35.00p 4664808
07/04/2026 34.50p 35.20p 33.00p 33.50p 3030004
02/04/2026 35.00p 36.00p 34.00p 34.50p 1176274
01/04/2026 34.00p 36.00p 33.00p 35.00p 4644145
31/03/2026 38.00p 39.00p 36.75p 38.60p 1130534
30/03/2026 39.50p 40.00p 36.56p 39.50p 1832585
27/03/2026 42.00p 43.00p 38.00p 40.00p 1669303
26/03/2026 44.00p 45.00p 41.10p 41.50p 889613
25/03/2026 44.75p 47.00p 43.00p 44.00p 764925
24/03/2026 45.00p 47.00p 44.00p 44.60p 409816
23/03/2026 44.50p 46.00p 42.00p 45.00p 1190598
20/03/2026 45.00p 47.00p 45.00p 46.00p 263486
19/03/2026 47.50p 49.00p 44.00p 45.00p 1226304
18/03/2026 47.00p 49.00p 46.00p 46.50p 478798
17/03/2026 47.50p 49.00p 44.75p 47.00p 1464816
16/03/2026 49.50p 51.00p 47.00p 47.50p 373467
13/03/2026 52.00p 53.00p 48.00p 48.80p 780109
12/03/2026 53.00p 55.00p 51.00p 51.50p 581098
11/03/2026 53.00p 54.00p 52.00p 53.00p 383000
10/03/2026 53.50p 55.00p 51.00p 53.00p 508646
09/03/2026 54.00p 55.20p 51.00p 53.00p 840308
06/03/2026 55.00p 56.00p 51.00p 53.50p 363296
05/03/2026 55.00p 56.40p 53.00p 55.00p 270388
04/03/2026 54.50p 57.00p 52.52p 55.00p 180818
03/03/2026 56.00p 57.00p 52.00p 54.00p 693159
02/03/2026 55.00p 56.60p 51.00p 55.20p 1192697
27/02/2026 57.00p 59.00p 55.00p 56.00p 756516
26/02/2026 55.00p 59.00p 53.00p 57.00p 1075769
25/02/2026 52.50p 55.00p 51.00p 55.00p 669302
24/02/2026 50.00p 54.00p 48.00p 53.00p 1090244
23/02/2026 49.00p 52.00p 48.00p 50.00p 758046
20/02/2026 51.50p 56.70p 47.00p 49.80p 2406576
19/02/2026 54.00p 55.00p 51.00p 51.50p 1214897
18/02/2026 55.00p 56.00p 53.00p 54.00p 402719
17/02/2026 57.00p 58.00p 54.00p 56.00p 1080020
16/02/2026 56.50p 60.00p 53.00p 57.00p 2013766
13/02/2026 52.50p 55.00p 51.80p 54.00p 1577625
12/02/2026 58.00p 61.00p 52.00p 53.00p 1417078
11/02/2026 55.00p 61.00p 54.00p 58.00p 894833
10/02/2026 55.00p 55.70p 54.68p 55.00p 326115
09/02/2026 54.50p 56.00p 53.00p 56.00p 520680
06/02/2026 54.00p 55.25p 52.00p 53.80p 745010
05/02/2026 57.50p 59.00p 52.00p 54.00p 1091928
04/02/2026 58.00p 58.75p 55.00p 56.50p 1097528
03/02/2026 59.50p 61.00p 57.00p 58.00p 888066
02/02/2026 57.50p 61.10p 55.75p 59.00p 1648719
30/01/2026 54.00p 60.00p 52.50p 59.00p 1558611
29/01/2026 60.50p 62.60p 51.00p 56.00p 2818458
28/01/2026 59.00p 65.00p 58.00p 62.00p 1999393
27/01/2026 61.00p 61.00p 57.00p 59.00p 1003054
26/01/2026 54.50p 60.00p 54.00p 59.00p 1538053
23/01/2026 53.50p 55.00p 51.00p 53.50p 780339

*Close Price adjusted for both dividends and splits