Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/03/2018 8.00p 8.19p 7.42p 7.70p 620100
02/03/2018 8.43p 8.43p 8.00p 8.00p 199987
01/03/2018 8.50p 8.57p 8.38p 8.43p 92956
28/02/2018 8.13p 8.75p 8.02p 8.50p 224754
27/02/2018 8.38p 8.39p 8.05p 8.13p 101873
26/02/2018 8.60p 8.75p 8.00p 8.38p 450100
23/02/2018 8.88p 9.00p 7.88p 9.00p 550753
22/02/2018 9.13p 9.13p 8.51p 8.88p 181654
21/02/2018 9.48p 9.48p 9.01p 9.13p 163927
20/02/2018 9.75p 10.00p 9.26p 9.48p 90735
19/02/2018 9.15p 9.95p 9.15p 9.75p 476535
16/02/2018 8.95p 9.47p 8.66p 9.15p 121265
15/02/2018 9.50p 9.65p 8.81p 8.95p 142150
14/02/2018 10.25p 10.38p 9.50p 9.50p 363311
13/02/2018 9.48p 10.86p 9.48p 10.25p 788047
12/02/2018 8.45p 9.75p 8.20p 9.48p 1257572
09/02/2018 8.40p 8.95p 8.20p 8.45p 306188
08/02/2018 7.85p 8.99p 7.85p 8.30p 853661
07/02/2018 8.25p 8.25p 7.66p 7.85p 1151441
06/02/2018 7.85p 8.40p 7.71p 8.25p 373987
05/02/2018 8.65p 8.69p 7.75p 8.20p 478934
02/02/2018 8.80p 8.80p 8.50p 8.65p 174866
01/02/2018 9.13p 9.77p 8.75p 8.80p 707135
31/01/2018 9.03p 9.13p 8.26p 9.13p 2078193
30/01/2018 9.13p 9.40p 8.76p 9.03p 264361
29/01/2018 9.25p 9.40p 8.80p 8.98p 885410
26/01/2018 9.45p 10.00p 9.00p 9.40p 877644
25/01/2018 10.45p 10.76p 9.20p 9.45p 2699563
24/01/2018 9.65p 11.46p 9.00p 10.40p 2193422
23/01/2018 9.40p 10.55p 8.50p 9.65p 2342344
22/01/2018 10.15p 10.18p 8.99p 9.40p 1272750
19/01/2018 11.55p 11.70p 10.00p 10.15p 2275511
18/01/2018 11.70p 12.20p 11.10p 11.55p 2915813
17/01/2018 10.85p 12.50p 10.85p 11.70p 4984508
16/01/2018 8.88p 10.88p 8.63p 10.85p 2581814
15/01/2018 9.25p 9.40p 8.57p 8.88p 966824
12/01/2018 9.25p 9.48p 9.11p 9.25p 318558
11/01/2018 10.15p 10.20p 8.50p 9.25p 1197252
10/01/2018 9.38p 10.43p 9.15p 10.15p 646587
09/01/2018 10.35p 10.48p 9.30p 9.38p 493108
08/01/2018 9.00p 11.00p 8.76p 10.35p 1991668
05/01/2018 8.38p 9.19p 8.30p 8.88p 516291
04/01/2018 7.50p 8.74p 7.50p 8.38p 561324
03/01/2018 8.00p 8.40p 7.33p 7.75p 543556
02/01/2018 7.25p 8.42p 7.25p 8.00p 791821
29/12/2017 7.38p 7.62p 6.82p 7.25p 115933
28/12/2017 7.63p 7.69p 7.38p 7.38p 145200
27/12/2017 6.50p 7.90p 6.50p 7.63p 650694
22/12/2017 6.38p 6.50p 6.26p 6.50p 82087
21/12/2017 6.25p 7.24p 6.25p 6.38p 500325
20/12/2017 6.00p 6.50p 6.00p 6.25p 215596
19/12/2017 6.25p 6.25p 5.75p 6.00p 221364
18/12/2017 6.50p 6.55p 6.00p 6.25p 312713
15/12/2017 6.00p 6.74p 5.90p 6.50p 507623
14/12/2017 5.75p 6.25p 5.32p 6.00p 920202
13/12/2017 6.38p 6.38p 5.32p 5.75p 1523550
12/12/2017 7.13p 7.13p 6.10p 6.38p 929779
11/12/2017 6.25p 8.80p 6.00p 7.13p 6325429
08/12/2017 6.00p 6.08p 5.76p 6.00p 171620
07/12/2017 6.50p 6.50p 5.55p 6.00p 505959
06/12/2017 6.25p 6.68p 5.81p 6.50p 1284584
05/12/2017 5.63p 6.88p 5.27p 6.25p 1315715
04/12/2017 5.75p 5.75p 5.05p 5.63p 1166438
01/12/2017 5.50p 5.80p 5.26p 5.75p 753143
30/11/2017 6.50p 6.70p 5.10p 5.50p 2504800
29/11/2017 7.25p 7.80p 6.50p 6.50p 2113286
28/11/2017 7.25p 7.25p 6.20p 7.13p 2957595
27/11/2017 7.75p 7.99p 7.05p 7.25p 1754157
24/11/2017 8.25p 8.40p 7.25p 7.75p 1213578
23/11/2017 8.88p 8.88p 7.86p 8.38p 2283877
22/11/2017 8.00p 10.00p 7.77p 8.88p 3659219
21/11/2017 9.25p 9.25p 7.63p 8.00p 4622992
20/11/2017 10.13p 11.50p 9.00p 9.25p 4807173
17/11/2017 10.75p 12.84p 8.71p 9.63p 28713868
16/11/2017 5.00p 10.98p 4.50p 10.13p 39615104
15/11/2017 3.88p 3.95p 3.80p 3.88p 1167241
14/11/2017 3.88p 3.94p 3.75p 3.88p 509007
13/11/2017 3.88p 3.97p 3.86p 3.88p 384058
10/11/2017 3.88p 3.97p 3.88p 3.88p 112737
09/11/2017 4.13p 4.13p 3.80p 3.88p 819550
08/11/2017 4.25p 4.34p 4.05p 4.13p 598785
07/11/2017 4.75p 4.75p 4.01p 4.25p 1105935
06/11/2017 4.75p 5.00p 4.60p 4.75p 1118045
03/11/2017 4.63p 4.98p 4.55p 4.75p 1407927
02/11/2017 4.50p 4.72p 4.39p 4.63p 2223694
01/11/2017 4.13p 4.74p 4.03p 4.50p 2463702
31/10/2017 4.25p 4.25p 4.00p 4.13p 482348
30/10/2017 4.25p 4.38p 4.00p 4.25p 704565
27/10/2017 3.25p 4.42p 2.85p 4.25p 13773281
26/10/2017 3.25p 3.38p 3.25p 3.25p 14637
25/10/2017 3.25p 3.25p 3.25p 3.25p 0
24/10/2017 3.25p 3.25p 3.15p 3.25p 15000
23/10/2017 3.25p 3.73p 3.03p 3.25p 1035615
20/10/2017 3.25p 3.39p 3.03p 3.25p 36991
19/10/2017 3.38p 3.38p 3.25p 3.25p 120000
18/10/2017 3.38p 3.44p 3.27p 3.38p 184187
17/10/2017 3.38p 3.48p 3.26p 3.38p 477453
16/10/2017 3.25p 3.44p 3.25p 3.38p 171200
13/10/2017 3.25p 3.25p 3.25p 3.25p 83116
12/10/2017 3.50p 3.50p 3.13p 3.25p 475698
11/10/2017 3.50p 3.50p 3.50p 3.50p 10000
10/10/2017 3.50p 3.50p 3.50p 3.50p 216121
09/10/2017 3.50p 3.50p 3.50p 3.50p 41498
06/10/2017 3.50p 3.50p 3.50p 3.50p 666
05/10/2017 3.50p 3.50p 3.50p 3.50p 456449
04/10/2017 3.50p 3.50p 3.50p 3.50p 107407
03/10/2017 3.38p 3.50p 3.25p 3.50p 495569
02/10/2017 3.38p 3.38p 3.25p 3.25p 1450987
29/09/2017 3.25p 3.63p 3.00p 3.38p 1808397
28/09/2017 2.75p 3.00p 2.75p 3.00p 384772
27/09/2017 2.75p 2.75p 2.75p 2.75p 86404
26/09/2017 3.00p 3.00p 2.75p 2.75p 371768
25/09/2017 3.00p 3.00p 3.00p 3.00p 16524
22/09/2017 3.00p 3.00p 3.00p 3.00p 550186
21/09/2017 3.00p 3.00p 3.00p 3.00p 3839
20/09/2017 3.00p 3.00p 3.00p 3.00p 0
19/09/2017 3.00p 3.00p 3.00p 3.00p 10000
18/09/2017 3.00p 3.00p 3.00p 3.00p 0
15/09/2017 3.00p 3.00p 3.00p 3.00p 0
14/09/2017 3.00p 3.00p 3.00p 3.00p 41262
13/09/2017 3.00p 3.00p 3.00p 3.00p 7435
12/09/2017 3.13p 3.15p 3.00p 3.00p 71443
11/09/2017 3.13p 3.15p 3.13p 3.15p 1000
08/09/2017 3.13p 3.13p 3.13p 3.13p 62741
07/09/2017 3.13p 3.20p 3.13p 3.13p 0
06/09/2017 3.13p 3.20p 3.13p 3.20p 7000
05/09/2017 3.13p 3.13p 3.13p 3.13p 234981
04/09/2017 3.13p 3.13p 3.13p 3.13p 100419
01/09/2017 3.13p 3.13p 3.13p 3.13p 71966
31/08/2017 3.13p 3.13p 3.13p 3.13p 38500
30/08/2017 3.25p 3.25p 3.13p 3.13p 283847
29/08/2017 3.25p 3.25p 3.25p 3.25p 62471
25/08/2017 3.25p 3.25p 3.25p 3.25p 15000
24/08/2017 3.13p 3.25p 3.13p 3.25p 114166
23/08/2017 3.13p 3.13p 3.13p 3.13p 0
22/08/2017 3.13p 3.13p 3.13p 3.13p 76224
21/08/2017 3.13p 3.13p 3.13p 3.13p 10357
18/08/2017 3.00p 3.13p 3.00p 3.13p 137855
17/08/2017 3.00p 3.00p 3.00p 3.00p 136085
16/08/2017 3.00p 3.00p 3.00p 3.00p 55737
15/08/2017 3.00p 3.00p 3.00p 3.00p 50000
14/08/2017 3.00p 3.00p 3.00p 3.00p 10000
11/08/2017 3.00p 3.00p 3.00p 3.00p 45000
10/08/2017 3.00p 3.00p 3.00p 3.00p 73728
09/08/2017 3.00p 3.00p 3.00p 3.00p 212228
08/08/2017 3.00p 3.00p 3.00p 3.00p 11472
07/08/2017 3.00p 3.00p 3.00p 3.00p 222223
04/08/2017 2.63p 3.13p 2.63p 3.00p 389026
03/08/2017 2.63p 2.63p 2.63p 2.63p 131630
02/08/2017 2.75p 2.75p 2.63p 2.63p 55600
01/08/2017 2.75p 2.75p 2.75p 2.75p 154050
31/07/2017 2.88p 2.88p 2.75p 2.75p 23752
28/07/2017 2.88p 2.88p 2.88p 2.88p 172675
27/07/2017 2.88p 2.88p 2.88p 2.88p 34800
26/07/2017 2.88p 2.88p 2.88p 2.88p 1318
25/07/2017 2.88p 2.88p 2.88p 2.88p 25500
24/07/2017 2.88p 2.88p 2.88p 2.88p 6844
21/07/2017 2.88p 2.88p 2.88p 2.88p 50000
20/07/2017 2.88p 2.88p 2.88p 2.88p 10000
19/07/2017 3.00p 3.00p 2.88p 2.88p 271578
18/07/2017 3.00p 3.00p 3.00p 3.00p 92096
17/07/2017 3.00p 3.00p 3.00p 3.00p 157254
14/07/2017 3.13p 3.13p 3.00p 3.00p 207383
13/07/2017 3.13p 3.13p 3.13p 3.13p 11573
12/07/2017 2.88p 3.13p 2.88p 3.13p 217000
11/07/2017 2.88p 2.88p 2.88p 2.88p 78913
10/07/2017 2.75p 2.88p 2.75p 2.88p 257066
07/07/2017 2.75p 2.75p 2.75p 2.75p 150000
06/07/2017 2.75p 2.75p 2.75p 2.75p 0
05/07/2017 2.75p 2.75p 2.75p 2.75p 197828
04/07/2017 2.75p 2.75p 2.75p 2.75p 43859
03/07/2017 2.75p 2.75p 2.75p 2.75p 193756
30/06/2017 2.88p 2.88p 2.75p 2.75p 441984
29/06/2017 2.88p 2.88p 2.88p 2.88p 114873
28/06/2017 2.88p 2.88p 2.88p 2.88p 201479
27/06/2017 2.88p 2.88p 2.88p 2.88p 330502
26/06/2017 2.88p 2.88p 2.88p 2.88p 165294
23/06/2017 3.00p 3.00p 2.88p 2.88p 199793
22/06/2017 3.00p 3.00p 3.00p 3.00p 0
21/06/2017 3.00p 3.00p 3.00p 3.00p 0
20/06/2017 3.00p 3.00p 3.00p 3.00p 0
19/06/2017 3.00p 3.00p 3.00p 3.00p 0
16/06/2017 3.00p 3.20p 2.88p 3.00p 75773
15/06/2017 3.00p 3.22p 2.88p 3.00p 183055
14/06/2017 3.00p 3.00p 3.00p 3.00p 0
13/06/2017 2.75p 3.22p 2.63p 3.00p 613649
12/06/2017 3.25p 3.29p 2.69p 2.75p 762335
09/06/2017 2.75p 3.60p 2.75p 3.25p 1238724
08/06/2017 2.25p 2.74p 2.12p 2.50p 876720
07/06/2017 2.50p 2.50p 2.00p 2.25p 694267
06/06/2017 2.63p 2.63p 2.36p 2.50p 418049
05/06/2017 2.63p 2.75p 2.51p 2.63p 172392
02/06/2017 2.75p 2.80p 2.55p 2.63p 451419
01/06/2017 2.75p 2.75p 2.63p 2.75p 35014
31/05/2017 2.75p 2.95p 2.63p 2.75p 37996
30/05/2017 2.75p 2.99p 2.50p 2.75p 1121277
26/05/2017 2.75p 2.98p 2.51p 2.75p 408214
25/05/2017 3.25p 3.37p 2.73p 2.75p 1952502
24/05/2017 3.38p 4.65p 3.05p 3.25p 7067405
23/05/2017 3.13p 3.20p 3.13p 3.13p 9281

*Close Price adjusted for both dividends and splits