Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/04/2025 20.00p 21.00p 18.00p 18.25p 2820956
17/04/2025 19.00p 20.00p 18.50p 19.50p 2126791
16/04/2025 19.00p 20.00p 17.51p 20.00p 2223654
15/04/2025 18.25p 20.00p 18.00p 18.65p 2704815
14/04/2025 16.50p 18.40p 16.10p 18.10p 3653856
11/04/2025 16.25p 16.75p 15.50p 16.25p 729475
10/04/2025 16.75p 17.50p 15.55p 17.00p 1589229
09/04/2025 16.25p 17.50p 16.00p 17.00p 1560549
08/04/2025 16.00p 17.40p 16.00p 16.30p 3728916
07/04/2025 14.13p 16.50p 14.00p 16.00p 3562753
04/04/2025 13.75p 16.91p 13.00p 16.00p 5783094
03/04/2025 13.75p 14.30p 13.50p 13.50p 1993939
02/04/2025 13.85p 14.89p 13.76p 14.00p 2820818
01/04/2025 12.25p 14.00p 12.25p 13.90p 4398463
31/03/2025 12.25p 12.75p 12.00p 12.25p 985726
28/03/2025 12.25p 12.48p 12.22p 12.25p 410801
27/03/2025 13.00p 13.00p 12.05p 12.25p 1276382
26/03/2025 13.75p 14.00p 12.60p 13.00p 2041490
25/03/2025 12.00p 15.45p 11.26p 13.75p 7670168
24/03/2025 12.25p 12.50p 11.67p 12.00p 1203891
21/03/2025 10.75p 12.44p 10.50p 12.25p 2880224
20/03/2025 11.00p 11.50p 10.50p 10.90p 210921
19/03/2025 11.00p 11.32p 10.50p 11.00p 396247
18/03/2025 11.00p 11.50p 10.77p 11.00p 917341
17/03/2025 9.95p 11.24p 9.70p 11.00p 2218703
14/03/2025 10.05p 10.50p 9.60p 9.80p 779974
13/03/2025 10.25p 10.50p 9.91p 10.05p 471487
12/03/2025 10.25p 10.42p 10.00p 10.25p 431321
11/03/2025 10.00p 10.95p 10.00p 10.50p 510214
10/03/2025 9.85p 10.30p 9.50p 9.90p 1522281
07/03/2025 9.75p 10.20p 9.50p 9.85p 1178212
06/03/2025 10.25p 10.50p 9.67p 9.75p 795104
05/03/2025 9.55p 10.45p 9.50p 10.10p 1122075
04/03/2025 10.00p 10.28p 9.10p 9.45p 1636581
03/03/2025 9.85p 10.50p 9.85p 10.00p 740438
28/02/2025 10.00p 10.17p 9.42p 9.42p 447464
27/02/2025 10.53p 10.75p 9.82p 10.00p 308024
26/02/2025 10.38p 10.64p 10.26p 10.50p 544082
25/02/2025 11.15p 11.15p 10.00p 10.38p 1114177
24/02/2025 11.05p 11.50p 10.80p 11.15p 513930
21/02/2025 11.05p 11.24p 10.82p 11.05p 963799
20/02/2025 11.05p 11.18p 10.80p 11.05p 823189
19/02/2025 11.15p 11.50p 10.80p 11.05p 206012
18/02/2025 11.25p 11.50p 10.80p 10.80p 283816
17/02/2025 11.38p 11.75p 11.03p 11.40p 829517
14/02/2025 11.10p 11.50p 10.82p 11.38p 2193846
13/02/2025 11.38p 11.39p 10.60p 11.10p 1055251
12/02/2025 11.25p 11.75p 11.00p 11.38p 1835109
11/02/2025 11.00p 11.24p 10.72p 11.00p 1120736
10/02/2025 11.45p 11.98p 10.66p 11.00p 3212749
07/02/2025 11.90p 12.30p 10.97p 11.45p 1177767
06/02/2025 10.75p 12.50p 10.50p 11.90p 10251074
05/02/2025 10.25p 11.00p 10.00p 10.75p 2539611
04/02/2025 9.25p 10.50p 9.00p 10.25p 3043706
03/02/2025 9.10p 9.80p 8.52p 9.66p 1312420
31/01/2025 8.85p 9.29p 8.70p 9.10p 906554
30/01/2025 8.75p 8.90p 8.50p 8.75p 370511
29/01/2025 8.75p 8.90p 8.50p 8.75p 615548
28/01/2025 8.75p 9.11p 8.50p 8.75p 849794
27/01/2025 8.65p 9.00p 8.00p 8.75p 955399
24/01/2025 8.75p 8.80p 8.50p 8.65p 4656973
23/01/2025 8.75p 8.93p 8.50p 8.75p 207308
22/01/2025 9.00p 9.01p 8.55p 8.75p 912440
21/01/2025 8.75p 9.40p 8.75p 9.00p 6965314
20/01/2025 9.50p 9.67p 8.80p 9.00p 1413757
17/01/2025 9.85p 9.85p 9.37p 9.50p 1847998
16/01/2025 10.25p 10.50p 9.70p 9.85p 689466
15/01/2025 10.75p 10.75p 10.00p 10.25p 883424
14/01/2025 10.75p 11.00p 10.00p 11.00p 972652
13/01/2025 11.00p 11.00p 10.22p 10.75p 1396019
10/01/2025 10.88p 11.36p 10.14p 10.38p 1458482
09/01/2025 11.25p 12.00p 10.50p 10.88p 3177546
08/01/2025 9.50p 12.00p 9.50p 11.00p 7140744
07/01/2025 9.45p 9.70p 8.82p 9.30p 2611071
06/01/2025 9.40p 9.70p 9.14p 9.45p 2186771
03/01/2025 8.55p 9.68p 8.55p 9.40p 2494016
02/01/2025 7.95p 9.00p 7.70p 8.55p 2328660
31/12/2024 7.95p 8.09p 7.95p 7.95p 239311
30/12/2024 8.05p 8.20p 7.78p 7.95p 289927
27/12/2024 7.95p 8.20p 7.86p 8.05p 289222
24/12/2024 7.95p 8.20p 7.70p 7.95p 478853
23/12/2024 7.85p 8.00p 7.77p 7.95p 271095
20/12/2024 7.95p 8.20p 7.73p 7.85p 305127
19/12/2024 8.00p 8.20p 7.75p 7.95p 822861
18/12/2024 8.00p 8.04p 7.84p 8.00p 388683
17/12/2024 8.00p 8.20p 7.75p 8.00p 595753
16/12/2024 8.10p 8.50p 7.88p 8.00p 492098
13/12/2024 7.65p 8.28p 7.45p 8.20p 2324342
12/12/2024 7.80p 8.00p 7.00p 7.65p 2314051
11/12/2024 8.25p 8.25p 7.80p 7.90p 172602
10/12/2024 8.00p 8.25p 7.87p 8.25p 434189
09/12/2024 8.35p 8.50p 7.80p 8.00p 1061478
06/12/2024 8.80p 8.80p 8.16p 8.35p 867432
05/12/2024 8.55p 8.89p 8.40p 8.80p 1079435
04/12/2024 8.70p 9.00p 8.43p 8.50p 519911
03/12/2024 8.75p 9.00p 8.20p 8.50p 2233066
02/12/2024 9.30p 9.40p 8.65p 8.75p 1067757
29/11/2024 9.25p 9.70p 9.00p 9.30p 3603545
28/11/2024 9.15p 10.50p 9.00p 9.30p 5424614
27/11/2024 7.75p 9.50p 7.74p 9.15p 6935641
26/11/2024 7.95p 8.50p 7.16p 7.75p 4154370
25/11/2024 6.20p 8.30p 6.00p 7.95p 9087690
22/11/2024 5.95p 6.39p 5.83p 6.20p 340069
21/11/2024 5.95p 6.17p 5.82p 6.00p 149989
20/11/2024 6.00p 6.20p 5.77p 5.95p 571011
19/11/2024 6.00p 6.03p 5.74p 5.85p 557281
18/11/2024 6.30p 6.30p 5.73p 5.95p 1402789
15/11/2024 6.50p 6.50p 6.10p 6.30p 116908
14/11/2024 6.50p 6.65p 6.33p 6.50p 77940
13/11/2024 6.75p 6.88p 6.35p 6.50p 210965
12/11/2024 6.50p 7.00p 6.20p 6.75p 1455306
11/11/2024 6.75p 6.77p 6.35p 6.50p 198485
08/11/2024 7.00p 7.13p 6.50p 6.75p 489493
07/11/2024 7.35p 7.70p 7.00p 7.25p 552391
06/11/2024 6.75p 7.95p 6.75p 7.35p 2989334
05/11/2024 6.75p 7.00p 6.50p 6.75p 1020286
04/11/2024 6.25p 7.00p 6.25p 6.75p 755131
01/11/2024 6.25p 6.44p 6.06p 6.25p 854069
31/10/2024 6.25p 6.50p 6.13p 6.25p 365859
30/10/2024 6.10p 6.50p 6.03p 6.25p 250494
29/10/2024 6.25p 6.46p 5.90p 6.25p 940738
28/10/2024 6.25p 6.25p 6.01p 6.25p 158648
25/10/2024 5.90p 6.50p 5.90p 6.25p 1140923
24/10/2024 5.65p 5.94p 5.59p 5.75p 398227
23/10/2024 6.00p 6.50p 5.62p 5.65p 284480
22/10/2024 6.00p 6.17p 5.77p 6.00p 40511
21/10/2024 6.00p 6.45p 5.68p 6.00p 518152
18/10/2024 5.50p 6.00p 5.00p 5.75p 623446
17/10/2024 5.35p 5.68p 5.35p 5.50p 5475
16/10/2024 5.35p 5.62p 5.00p 5.35p 348658
15/10/2024 5.35p 5.58p 5.20p 5.35p 217328
14/10/2024 5.50p 5.70p 5.19p 5.45p 432174
11/10/2024 6.25p 6.50p 5.35p 5.50p 472294
10/10/2024 6.00p 6.50p 5.50p 6.25p 624405
09/10/2024 6.00p 6.50p 6.00p 6.00p 22939
08/10/2024 5.25p 6.00p 5.02p 6.00p 1355727
07/10/2024 5.50p 6.00p 5.00p 5.25p 632510
04/10/2024 5.50p 5.78p 5.00p 5.50p 174653
03/10/2024 5.50p 5.85p 5.27p 5.50p 277660
02/10/2024 5.50p 6.00p 5.01p 5.25p 491383
01/10/2024 5.50p 5.73p 5.00p 5.50p 53700
30/09/2024 5.50p 6.00p 5.50p 5.50p 20829
27/09/2024 5.50p 5.61p 5.00p 5.50p 491013
26/09/2024 5.50p 6.00p 5.12p 5.50p 634873
25/09/2024 5.75p 6.00p 5.21p 5.25p 182111
24/09/2024 5.75p 6.25p 5.52p 5.75p 1233185
23/09/2024 5.50p 6.00p 5.50p 5.75p 788603
20/09/2024 5.50p 6.00p 5.36p 5.50p 701974
19/09/2024 5.75p 5.78p 5.25p 5.50p 393442
18/09/2024 5.80p 5.88p 5.51p 5.75p 515352
17/09/2024 5.80p 6.00p 5.63p 5.80p 690527
16/09/2024 6.25p 6.25p 5.50p 5.80p 5225698
13/09/2024 6.75p 7.00p 6.20p 6.35p 220216
12/09/2024 6.75p 6.75p 6.50p 6.75p 37503
11/09/2024 6.75p 6.82p 6.50p 6.75p 393214
10/09/2024 7.00p 7.28p 6.50p 6.75p 1433266
09/09/2024 6.50p 7.43p 6.00p 7.00p 2737456
06/09/2024 6.50p 7.00p 6.00p 6.35p 819500
05/09/2024 6.25p 6.80p 6.06p 6.50p 347160
04/09/2024 6.25p 7.00p 6.00p 6.50p 800575
03/09/2024 6.50p 7.00p 6.00p 6.25p 767269
02/09/2024 6.25p 6.50p 6.25p 6.25p 414350
30/08/2024 6.60p 6.80p 6.03p 6.25p 1428105
29/08/2024 6.60p 6.70p 6.08p 6.45p 2599382
28/08/2024 6.25p 6.50p 6.00p 6.25p 4654549
27/08/2024 6.55p 6.70p 6.06p 6.25p 947819
23/08/2024 5.95p 6.70p 5.75p 6.50p 1109458
22/08/2024 5.75p 6.10p 5.73p 5.95p 626111
21/08/2024 5.30p 5.90p 5.10p 5.75p 2746268
20/08/2024 5.25p 5.50p 5.10p 5.30p 366728
19/08/2024 5.25p 5.50p 5.17p 5.30p 43332
16/08/2024 5.25p 5.50p 5.00p 5.30p 407446
15/08/2024 5.35p 5.42p 5.00p 5.20p 784749
14/08/2024 5.40p 5.50p 5.25p 5.35p 131820
13/08/2024 5.55p 5.55p 5.30p 5.45p 232737
12/08/2024 5.55p 5.68p 5.50p 5.55p 156550
09/08/2024 5.80p 6.00p 5.60p 5.60p 148376
08/08/2024 5.80p 5.90p 5.60p 5.80p 176351
07/08/2024 5.60p 6.00p 5.50p 5.80p 741291
06/08/2024 5.60p 5.80p 5.40p 5.60p 576116
05/08/2024 5.95p 6.40p 5.30p 5.60p 878378
02/08/2024 6.10p 6.40p 5.50p 6.20p 953666
01/08/2024 5.75p 6.40p 5.50p 6.00p 992479
31/07/2024 5.70p 5.90p 5.30p 5.75p 8453085
30/07/2024 5.75p 6.00p 5.50p 5.70p 2975617
29/07/2024 5.25p 7.90p 5.25p 6.00p 11918301
26/07/2024 4.50p 4.80p 4.41p 4.60p 425541
25/07/2024 4.35p 4.90p 4.20p 4.80p 1601921
24/07/2024 4.20p 4.59p 4.20p 4.40p 766178
23/07/2024 5.25p 5.25p 4.11p 4.20p 1857983
22/07/2024 5.25p 5.25p 5.00p 5.25p 76811
19/07/2024 5.25p 5.50p 5.00p 5.25p 40940
18/07/2024 5.25p 5.50p 5.22p 5.25p 8832
17/07/2024 5.25p 5.30p 5.00p 5.25p 107808
16/07/2024 5.25p 5.50p 5.03p 5.25p 57607
15/07/2024 5.25p 5.50p 5.01p 5.25p 350655
12/07/2024 5.25p 5.50p 5.00p 5.25p 534453
11/07/2024 5.25p 5.37p 5.09p 5.25p 210045
10/07/2024 5.75p 6.00p 5.09p 5.25p 539290
09/07/2024 5.75p 6.00p 5.50p 5.75p 279402

*Close Price adjusted for both dividends and splits