Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/05/2017 3.13p 3.13p 3.00p 3.13p 104408
19/05/2017 3.13p 3.24p 3.13p 3.13p 121948
18/05/2017 3.38p 3.38p 3.01p 3.13p 278430
17/05/2017 3.50p 3.50p 3.25p 3.38p 271441
16/05/2017 3.50p 3.50p 3.28p 3.50p 33235
15/05/2017 3.50p 3.50p 3.28p 3.50p 290789
12/05/2017 3.50p 3.50p 3.30p 3.50p 48609
11/05/2017 3.63p 3.63p 3.40p 3.50p 477610
10/05/2017 3.63p 3.63p 3.42p 3.63p 153943
09/05/2017 3.75p 3.80p 3.43p 3.63p 218951
08/05/2017 3.75p 3.75p 3.63p 3.75p 31393
05/05/2017 3.75p 3.89p 3.62p 3.75p 156117
04/05/2017 3.75p 3.75p 3.61p 3.75p 30000
03/05/2017 3.75p 3.89p 3.66p 3.75p 52500
02/05/2017 3.75p 3.89p 3.50p 3.75p 83187
28/04/2017 3.63p 3.93p 3.55p 3.75p 107929
27/04/2017 3.63p 3.93p 3.55p 3.63p 58208
26/04/2017 4.00p 4.08p 3.25p 3.63p 3148745
25/04/2017 3.75p 4.14p 3.66p 4.00p 1187840
24/04/2017 3.63p 4.00p 3.63p 3.75p 305545
21/04/2017 3.63p 3.88p 3.25p 3.63p 364884
20/04/2017 3.50p 3.95p 3.50p 3.63p 652562
19/04/2017 3.50p 3.62p 3.32p 3.50p 96396
18/04/2017 3.50p 3.62p 3.50p 3.50p 158779
13/04/2017 3.50p 3.63p 3.31p 3.50p 45903
12/04/2017 3.50p 3.63p 3.38p 3.50p 35563
11/04/2017 3.50p 3.62p 3.37p 3.50p 137938
10/04/2017 3.50p 3.67p 3.35p 3.50p 245391
07/04/2017 3.75p 3.75p 3.53p 3.63p 572968
06/04/2017 3.75p 4.00p 3.61p 3.75p 599182
05/04/2017 3.75p 3.95p 3.60p 3.75p 105282
04/04/2017 4.00p 4.10p 2.99p 3.75p 276530
03/04/2017 4.00p 4.00p 3.80p 4.00p 6908
31/03/2017 3.88p 4.10p 3.66p 4.00p 386774
30/03/2017 3.75p 3.94p 3.60p 3.88p 176914
29/03/2017 3.75p 3.94p 3.60p 3.75p 140000
28/03/2017 3.75p 4.05p 3.57p 3.75p 479564
27/03/2017 3.75p 3.98p 3.75p 3.75p 177789
24/03/2017 3.88p 3.97p 3.41p 3.75p 159967
23/03/2017 4.00p 4.00p 3.63p 3.88p 698701
22/03/2017 4.00p 4.10p 3.75p 4.00p 134971
21/03/2017 4.00p 4.22p 3.76p 4.00p 1705794
20/03/2017 3.75p 4.24p 3.51p 4.00p 1452405
17/03/2017 3.50p 3.70p 3.34p 3.50p 147804
16/03/2017 3.50p 3.74p 3.50p 3.50p 3972
15/03/2017 3.50p 3.50p 3.38p 3.50p 42960
14/03/2017 3.75p 3.75p 3.30p 3.50p 605413
13/03/2017 3.75p 3.75p 3.51p 3.75p 559058
10/03/2017 3.75p 3.75p 3.50p 3.75p 90324
09/03/2017 3.75p 3.80p 3.50p 3.75p 197533
08/03/2017 3.63p 3.95p 3.51p 3.75p 492462
07/03/2017 3.63p 4.00p 3.63p 3.63p 206524
06/03/2017 3.63p 3.88p 3.26p 3.63p 291759

*Close Price adjusted for both dividends and splits