Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2016 4.75p 4.99p 4.67p 4.75p 318711
09/09/2016 4.75p 5.00p 4.60p 4.75p 1780526
08/09/2016 5.13p 5.13p 4.63p 4.75p 1838402
07/09/2016 4.75p 6.00p 4.67p 5.13p 2419028
06/09/2016 5.63p 6.15p 4.53p 4.75p 7517330
05/09/2016 4.00p 5.75p 4.00p 5.50p 5937770
02/09/2016 3.88p 4.13p 3.87p 4.00p 637934
01/09/2016 4.00p 4.14p 3.85p 3.88p 676264
31/08/2016 4.38p 4.47p 3.86p 3.88p 2112688
30/08/2016 4.50p 4.74p 3.75p 4.38p 2839181
26/08/2016 4.50p 5.13p 4.32p 4.50p 4242349
25/08/2016 4.38p 4.88p 4.32p 4.50p 4560591
24/08/2016 4.50p 4.99p 4.12p 4.38p 2811141
23/08/2016 4.25p 4.50p 4.02p 4.38p 1441616
22/08/2016 4.00p 4.48p 3.83p 4.25p 2914949
19/08/2016 4.00p 4.04p 3.83p 4.00p 377103
18/08/2016 4.00p 4.04p 3.76p 4.00p 538947
17/08/2016 3.50p 4.21p 3.50p 4.00p 1080946
16/08/2016 4.00p 4.15p 3.53p 3.63p 1196472
15/08/2016 4.00p 4.19p 3.86p 4.00p 502934
12/08/2016 3.88p 4.43p 3.88p 4.00p 421582
11/08/2016 4.00p 4.17p 3.83p 3.88p 1361217
10/08/2016 4.25p 4.65p 3.85p 4.00p 1037782
09/08/2016 5.13p 5.20p 4.06p 4.25p 3475659
08/08/2016 4.00p 5.00p 4.00p 4.75p 4988746
05/08/2016 3.88p 4.10p 3.74p 4.00p 884185
04/08/2016 4.00p 4.15p 3.75p 3.88p 479605
03/08/2016 3.75p 4.15p 3.75p 4.00p 378751
02/08/2016 4.00p 4.05p 3.75p 3.75p 812144
01/08/2016 4.00p 4.07p 3.63p 4.00p 1503848
29/07/2016 4.00p 4.15p 3.79p 4.00p 421365
28/07/2016 4.00p 4.15p 4.00p 4.00p 221719
27/07/2016 4.13p 4.13p 3.75p 4.00p 978628
26/07/2016 4.50p 5.00p 4.00p 4.13p 1414157
25/07/2016 3.88p 4.48p 3.83p 4.00p 903990
22/07/2016 4.00p 4.00p 3.60p 3.88p 635642
21/07/2016 4.00p 4.18p 3.75p 4.00p 740047
20/07/2016 3.88p 4.14p 3.88p 4.00p 202273
19/07/2016 4.00p 4.08p 3.78p 3.88p 660471
18/07/2016 4.25p 4.27p 3.75p 4.00p 1643352
15/07/2016 4.25p 4.32p 4.02p 4.25p 226670
14/07/2016 4.13p 4.29p 4.00p 4.25p 311391
13/07/2016 4.25p 4.25p 3.75p 4.13p 1245992
12/07/2016 4.38p 5.21p 4.07p 4.25p 1405109
11/07/2016 4.13p 4.25p 3.86p 4.13p 705594
08/07/2016 4.13p 4.13p 4.00p 4.13p 45500
07/07/2016 4.38p 4.38p 4.05p 4.13p 644140
06/07/2016 4.75p 4.99p 4.11p 4.38p 1007642
05/07/2016 4.75p 4.84p 4.50p 4.75p 409382
04/07/2016 4.38p 4.97p 4.27p 4.75p 535230
01/07/2016 3.88p 4.75p 3.71p 4.38p 1169826
30/06/2016 4.25p 4.30p 3.88p 3.88p 91455
29/06/2016 4.13p 4.40p 3.75p 4.25p 1212287
28/06/2016 4.38p 4.80p 4.02p 4.13p 780165
27/06/2016 4.75p 5.00p 4.10p 4.38p 938750
24/06/2016 4.25p 5.00p 4.03p 4.75p 316875
23/06/2016 4.75p 4.96p 4.51p 4.75p 833737
22/06/2016 5.00p 5.00p 4.36p 4.75p 775529
21/06/2016 5.25p 5.43p 4.75p 5.00p 1270409
20/06/2016 4.75p 5.75p 4.50p 5.25p 6037607
17/06/2016 5.13p 5.18p 4.37p 4.75p 975804
16/06/2016 4.00p 5.89p 3.86p 5.13p 3686894
15/06/2016 3.63p 4.63p 3.25p 4.00p 2727690

*Close Price adjusted for both dividends and splits