Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/11/2025 51.50p 55.85p 49.00p 50.00p 1113353
12/11/2025 48.00p 51.00p 47.72p 51.00p 388134
11/11/2025 47.00p 51.00p 46.00p 48.00p 803284
10/11/2025 45.50p 50.00p 44.25p 47.40p 2523376
07/11/2025 49.00p 50.00p 43.55p 45.50p 4215136
06/11/2025 53.50p 55.00p 48.00p 49.50p 1176666
05/11/2025 51.50p 54.00p 50.00p 52.50p 1132710
04/11/2025 55.50p 56.00p 51.00p 53.50p 2398607
03/11/2025 64.50p 66.50p 54.00p 55.60p 3890619
31/10/2025 65.00p 67.75p 60.19p 64.00p 3247987
30/10/2025 51.00p 60.00p 48.30p 59.00p 5142011
29/10/2025 57.50p 60.00p 49.00p 51.00p 2802455
28/10/2025 58.50p 62.00p 53.00p 58.00p 1767102
27/10/2025 65.50p 72.24p 55.00p 57.00p 5642988
24/10/2025 85.50p 85.50p 60.00p 66.00p 7232378
23/10/2025 52.00p 60.00p 50.00p 56.00p 1840629
22/10/2025 59.00p 61.00p 55.00p 55.60p 930452
21/10/2025 56.00p 63.40p 55.16p 60.00p 2850067
20/10/2025 56.50p 58.00p 53.00p 55.00p 2004924
17/10/2025 58.50p 61.00p 55.00p 58.00p 2751472
16/10/2025 63.00p 65.00p 56.00p 62.00p 4639688
15/10/2025 69.50p 71.00p 62.00p 64.00p 3445524
14/10/2025 66.50p 74.00p 66.00p 69.00p 9733888
13/10/2025 60.00p 67.00p 60.00p 65.00p 5423597
10/10/2025 54.00p 60.00p 53.00p 59.00p 3783086
09/10/2025 53.00p 55.00p 52.00p 53.60p 1395545
08/10/2025 51.00p 55.00p 50.00p 53.00p 1789310
07/10/2025 51.00p 52.00p 49.00p 51.00p 1229702
06/10/2025 48.00p 54.00p 48.00p 51.00p 2313881
03/10/2025 48.50p 53.00p 45.00p 48.50p 2321141
02/10/2025 50.00p 51.00p 47.00p 49.00p 948750
01/10/2025 51.00p 53.00p 46.34p 50.50p 2278552
30/09/2025 48.00p 52.00p 47.00p 49.50p 3811414
29/09/2025 45.25p 48.50p 44.20p 47.90p 2624825
26/09/2025 43.50p 49.10p 42.50p 44.25p 1681746
25/09/2025 38.75p 43.00p 38.11p 41.50p 3838800
24/09/2025 34.00p 39.00p 33.50p 38.20p 1952508
23/09/2025 34.50p 36.00p 33.50p 34.00p 700603
22/09/2025 35.00p 35.70p 33.00p 34.50p 1011511
19/09/2025 34.75p 36.00p 34.00p 35.00p 405940
18/09/2025 31.50p 36.20p 30.50p 35.00p 2707318
17/09/2025 33.25p 33.62p 31.00p 32.00p 588119
16/09/2025 33.25p 33.25p 33.00p 33.25p 1105292
15/09/2025 33.25p 34.40p 30.50p 33.00p 2160370
12/09/2025 33.75p 34.50p 33.00p 33.75p 1062262
11/09/2025 34.50p 34.75p 34.50p 33.75p 898809
10/09/2025 34.50p 35.50p 34.00p 34.75p 1285654
09/09/2025 36.25p 37.00p 34.00p 34.75p 798774
08/09/2025 37.25p 37.80p 35.25p 36.25p 1584330
05/09/2025 38.50p 39.00p 36.22p 37.25p 1427726
04/09/2025 37.25p 41.00p 37.00p 40.00p 1486435
03/09/2025 35.00p 39.00p 34.00p 37.00p 2110025
02/09/2025 37.50p 39.00p 35.03p 35.00p 2164768
01/09/2025 41.25p 41.50p 37.00p 38.00p 3416065
29/08/2025 42.00p 43.00p 41.00p 41.00p 1367868
28/08/2025 41.50p 42.00p 39.00p 41.25p 2200623
27/08/2025 42.00p 43.00p 41.00p 41.50p 742107
26/08/2025 43.00p 44.00p 41.00p 42.25p 1489187
22/08/2025 40.00p 43.00p 39.00p 41.75p 1419007
21/08/2025 42.50p 43.00p 39.50p 40.00p 2620039
20/08/2025 44.00p 44.50p 42.00p 42.50p 1573102
19/08/2025 44.75p 46.00p 43.50p 43.50p 1726613
18/08/2025 43.25p 46.89p 42.00p 45.00p 3164332
15/08/2025 40.50p 44.00p 40.00p 43.50p 2167291
14/08/2025 41.00p 41.50p 39.20p 41.00p 2668669
13/08/2025 42.25p 43.50p 40.50p 41.00p 3220695
12/08/2025 40.75p 45.00p 40.00p 43.00p 5869963
11/08/2025 36.25p 39.90p 36.00p 38.80p 3498275
08/08/2025 34.50p 37.50p 34.00p 35.50p 1429372
07/08/2025 35.50p 36.00p 34.00p 34.50p 849573
06/08/2025 35.25p 36.00p 34.00p 35.50p 1842468
05/08/2025 36.25p 37.00p 34.50p 35.50p 1938412
04/08/2025 36.75p 39.00p 35.50p 36.20p 1807412
01/08/2025 35.75p 40.00p 35.75p 36.50p 5978964
31/07/2025 32.00p 36.00p 32.00p 35.00p 2909774
30/07/2025 30.50p 32.50p 30.00p 32.00p 2217361
29/07/2025 29.75p 31.00p 28.50p 30.60p 2100650
28/07/2025 31.50p 32.00p 29.50p 29.75p 1633489
25/07/2025 32.50p 33.00p 30.30p 31.00p 1557492
24/07/2025 32.75p 35.00p 32.00p 32.75p 2669219
23/07/2025 32.00p 32.10p 29.40p 31.75p 3156357
22/07/2025 32.75p 33.00p 30.50p 32.00p 2455113
21/07/2025 36.25p 37.00p 32.30p 33.00p 5476297
18/07/2025 32.25p 38.00p 31.50p 35.20p 12446759
17/07/2025 27.75p 32.50p 27.00p 31.50p 2006142
16/07/2025 27.25p 30.00p 26.00p 27.75p 2209460
15/07/2025 25.75p 29.00p 24.26p 27.50p 3702478
14/07/2025 27.50p 28.00p 25.30p 25.75p 2690708
11/07/2025 28.50p 29.50p 27.00p 27.50p 2878775
10/07/2025 29.75p 30.50p 27.00p 30.50p 3605907
09/07/2025 29.00p 32.00p 27.22p 29.75p 4049262
08/07/2025 31.00p 31.50p 25.50p 29.30p 17037024
07/07/2025 32.25p 36.00p 30.00p 31.50p 14393625
04/07/2025 23.50p 31.40p 22.00p 31.00p 11055134
03/07/2025 19.25p 34.00p 19.25p 23.00p 21921032
02/07/2025 15.13p 17.69p 14.64p 17.50p 9868457
01/07/2025 15.25p 16.00p 14.50p 15.13p 4128368
30/06/2025 15.38p 16.00p 14.13p 14.25p 1891054
27/06/2025 15.38p 15.75p 15.00p 15.38p 435030
26/06/2025 15.75p 16.00p 15.18p 15.38p 456902
25/06/2025 15.88p 16.25p 15.50p 15.75p 235542
24/06/2025 16.13p 16.50p 15.54p 15.80p 646586
23/06/2025 15.75p 16.24p 15.25p 16.13p 804773
20/06/2025 15.75p 16.00p 15.52p 15.75p 693100
19/06/2025 15.88p 16.00p 15.50p 15.75p 522444
18/06/2025 16.50p 16.75p 15.75p 15.88p 626713
17/06/2025 16.50p 16.75p 16.25p 16.50p 1380321
16/06/2025 16.50p 16.90p 16.20p 16.50p 1207679
13/06/2025 16.50p 16.75p 16.00p 16.50p 1115624
12/06/2025 16.25p 17.00p 16.00p 16.50p 2410818
11/06/2025 17.50p 17.61p 15.86p 16.13p 2045379
10/06/2025 17.50p 18.50p 17.16p 17.50p 1322955
09/06/2025 16.75p 18.25p 16.50p 17.50p 2757133
06/06/2025 16.37p 17.00p 16.28p 16.75p 1586395
05/06/2025 16.25p 17.25p 16.00p 16.37p 4577169
04/06/2025 16.50p 17.00p 15.15p 16.63p 6291866
03/06/2025 17.00p 17.75p 16.25p 16.37p 7143186
02/06/2025 17.25p 18.00p 16.50p 16.88p 2612062
30/05/2025 15.75p 17.50p 15.75p 17.25p 3283339
29/05/2025 15.50p 16.00p 15.00p 15.60p 1032600
28/05/2025 15.38p 15.75p 14.50p 15.10p 871927
27/05/2025 15.63p 16.00p 15.00p 15.25p 246086
23/05/2025 15.50p 16.00p 15.00p 15.63p 835498
22/05/2025 15.75p 16.00p 15.00p 15.50p 506015
21/05/2025 16.13p 16.25p 15.50p 15.75p 798721
20/05/2025 16.25p 16.50p 15.86p 16.13p 662001
19/05/2025 16.25p 16.50p 15.65p 16.25p 1037460
16/05/2025 15.75p 17.00p 15.50p 16.25p 879442
15/05/2025 15.25p 16.00p 15.15p 15.80p 396317
14/05/2025 15.88p 16.00p 15.00p 15.00p 414530
13/05/2025 16.13p 16.25p 15.25p 15.90p 1058457
12/05/2025 16.63p 17.00p 16.08p 16.13p 742353
09/05/2025 16.25p 16.85p 16.00p 16.50p 667344
08/05/2025 17.25p 17.50p 16.25p 16.25p 1077154
07/05/2025 16.25p 17.50p 15.50p 17.50p 1723025
06/05/2025 17.25p 17.50p 16.00p 16.50p 684409
02/05/2025 17.25p 17.50p 17.00p 17.25p 535003
01/05/2025 18.00p 18.00p 16.68p 17.25p 1382923
30/04/2025 17.85p 18.50p 17.50p 18.20p 745405
29/04/2025 18.75p 19.50p 17.61p 17.85p 3462023
28/04/2025 17.50p 18.80p 17.40p 18.80p 1602485
25/04/2025 16.75p 18.00p 16.50p 17.40p 1578536
24/04/2025 16.50p 17.00p 16.00p 17.00p 1195306
23/04/2025 18.25p 18.50p 15.40p 17.00p 3257338
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

*Close Price adjusted for both dividends and splits