Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/10/2023 8.75p 9.00p 8.21p 8.78p 87061
13/10/2023 8.75p 8.85p 8.66p 8.75p 28614
12/10/2023 8.75p 9.25p 8.50p 8.75p 763887
11/10/2023 8.50p 9.50p 8.00p 8.75p 1265201
10/10/2023 8.50p 8.80p 8.00p 8.50p 354800
09/10/2023 8.25p 8.50p 8.12p 8.50p 264764
06/10/2023 8.50p 8.60p 8.00p 8.25p 1353226
05/10/2023 8.25p 9.00p 8.22p 8.50p 574666
04/10/2023 8.90p 8.90p 8.04p 8.25p 313845
03/10/2023 8.75p 9.00p 8.50p 8.75p 210429
02/10/2023 8.80p 9.00p 8.50p 8.75p 62527
29/09/2023 9.25p 9.50p 8.71p 8.85p 175425
28/09/2023 9.25p 9.25p 9.00p 9.25p 79814
27/09/2023 9.25p 9.25p 9.00p 9.25p 25430
26/09/2023 9.25p 9.40p 9.00p 9.25p 184197
25/09/2023 9.50p 9.65p 9.00p 9.25p 926219
22/09/2023 9.50p 9.70p 8.82p 9.50p 536372
21/09/2023 9.75p 10.00p 9.12p 9.50p 687941
20/09/2023 10.00p 10.00p 9.55p 9.75p 58219
19/09/2023 10.25p 10.26p 9.51p 9.75p 1233136
18/09/2023 10.38p 10.75p 10.23p 10.25p 49513
15/09/2023 10.50p 10.50p 10.01p 10.38p 468466
14/09/2023 10.75p 11.40p 10.13p 10.50p 586596
13/09/2023 10.63p 10.63p 10.26p 10.50p 95523
12/09/2023 10.25p 11.43p 10.11p 10.63p 1152156
11/09/2023 10.25p 10.49p 10.25p 10.25p 11234
08/09/2023 10.25p 10.49p 10.25p 10.25p 260195
07/09/2023 10.25p 10.50p 10.25p 10.25p 123758
06/09/2023 10.75p 11.00p 10.25p 10.25p 828801
05/09/2023 10.25p 11.00p 10.25p 10.75p 114830
04/09/2023 10.25p 10.50p 9.80p 10.25p 745834
01/09/2023 10.25p 10.25p 10.21p 10.25p 25782
31/08/2023 10.00p 10.50p 10.00p 10.25p 1066155
30/08/2023 10.00p 10.30p 9.50p 10.00p 197888
29/08/2023 10.00p 10.17p 9.50p 10.00p 551299
25/08/2023 10.15p 10.29p 9.60p 10.00p 451672
24/08/2023 10.15p 10.50p 9.80p 10.25p 449310
23/08/2023 10.25p 10.35p 9.63p 10.15p 817682
22/08/2023 10.50p 10.67p 10.00p 10.25p 258012
21/08/2023 10.50p 10.67p 10.05p 10.50p 215233
18/08/2023 11.25p 11.50p 10.00p 10.50p 1044691
17/08/2023 11.75p 12.00p 11.00p 11.25p 166784
16/08/2023 11.75p 11.82p 11.60p 11.75p 258093
15/08/2023 12.00p 12.00p 11.50p 11.75p 286403
14/08/2023 12.00p 12.40p 11.50p 11.75p 282645
11/08/2023 12.75p 13.00p 11.50p 12.00p 362979
10/08/2023 12.00p 12.90p 12.00p 12.75p 919099
09/08/2023 12.25p 12.47p 11.50p 12.00p 766117
08/08/2023 10.50p 12.50p 10.00p 12.25p 1657531
07/08/2023 11.00p 11.05p 10.00p 10.50p 453017
04/08/2023 9.75p 12.00p 9.50p 11.00p 1649709
03/08/2023 9.25p 10.23p 9.25p 9.75p 168262
02/08/2023 9.75p 9.80p 9.05p 9.25p 429146
01/08/2023 10.00p 10.00p 9.60p 9.75p 131723
31/07/2023 10.00p 10.50p 9.50p 10.00p 1402500
28/07/2023 10.25p 10.43p 9.65p 10.00p 409558
27/07/2023 10.00p 10.50p 9.76p 10.25p 103677
26/07/2023 10.00p 10.50p 9.76p 10.20p 51324
25/07/2023 10.00p 10.20p 9.72p 10.00p 137915
24/07/2023 9.75p 10.34p 9.66p 10.00p 322126
21/07/2023 10.25p 10.28p 9.54p 9.75p 711603
20/07/2023 11.00p 11.50p 10.04p 10.25p 885334
19/07/2023 11.00p 11.20p 10.50p 11.00p 373987
18/07/2023 11.50p 11.55p 10.67p 11.00p 832969
17/07/2023 10.50p 11.90p 10.00p 11.50p 1418292
14/07/2023 9.00p 10.50p 9.00p 10.50p 2932464
13/07/2023 8.75p 9.05p 8.12p 9.00p 1552434
12/07/2023 8.65p 8.92p 8.53p 8.75p 548027
11/07/2023 9.25p 9.50p 8.35p 8.65p 1030882
10/07/2023 9.25p 9.50p 9.00p 9.25p 308428
07/07/2023 9.75p 10.00p 9.25p 9.25p 257705
06/07/2023 9.75p 10.00p 9.50p 9.75p 601434
05/07/2023 9.75p 10.00p 9.61p 9.75p 603086
04/07/2023 9.75p 10.00p 9.63p 9.75p 302287
03/07/2023 10.13p 10.25p 9.50p 9.75p 662010
30/06/2023 10.13p 10.25p 9.80p 10.13p 256050
29/06/2023 10.13p 10.13p 10.00p 10.13p 3620
28/06/2023 10.25p 10.25p 10.00p 10.13p 112025
27/06/2023 10.50p 10.50p 10.17p 10.25p 23515
26/06/2023 10.50p 10.50p 10.22p 10.25p 31442
23/06/2023 10.25p 10.40p 10.14p 10.25p 193057
22/06/2023 10.50p 10.50p 10.00p 10.25p 28625
21/06/2023 10.25p 10.50p 10.00p 10.25p 136990
20/06/2023 10.25p 10.70p 10.00p 10.25p 219143
19/06/2023 10.25p 10.50p 10.00p 10.25p 348133
16/06/2023 10.25p 10.50p 10.02p 10.25p 242529
15/06/2023 10.50p 10.50p 10.02p 10.25p 451778
14/06/2023 10.75p 10.75p 10.35p 10.50p 737234
13/06/2023 10.75p 11.00p 10.34p 10.75p 467408
12/06/2023 10.75p 11.00p 10.51p 10.75p 186683
09/06/2023 10.88p 11.00p 10.59p 10.75p 200995
08/06/2023 10.75p 10.75p 10.58p 10.75p 5000
07/06/2023 10.75p 11.00p 10.52p 10.65p 248679
06/06/2023 11.00p 11.14p 10.51p 10.75p 213408
05/06/2023 11.00p 11.00p 10.50p 11.00p 283914
02/06/2023 11.00p 11.25p 10.78p 11.00p 221935
01/06/2023 11.00p 11.25p 10.75p 11.00p 283314
31/05/2023 10.75p 11.25p 10.53p 11.00p 411417
30/05/2023 11.13p 11.20p 10.67p 10.75p 610245
26/05/2023 11.25p 11.25p 11.00p 11.13p 41979
25/05/2023 11.25p 11.25p 11.00p 11.25p 184727
24/05/2023 11.30p 11.50p 11.00p 11.25p 1150714
23/05/2023 11.30p 11.50p 11.11p 11.30p 176065
22/05/2023 11.75p 12.00p 11.13p 11.30p 563308
19/05/2023 12.00p 12.50p 11.50p 11.75p 1026556
18/05/2023 12.20p 13.00p 11.50p 12.00p 1479279
17/05/2023 11.25p 12.36p 11.25p 12.20p 1457178
16/05/2023 10.75p 12.00p 10.75p 11.25p 4020323
15/05/2023 10.63p 10.75p 10.56p 10.63p 233616
12/05/2023 11.25p 11.50p 10.53p 10.63p 1272809
11/05/2023 10.25p 11.45p 10.01p 11.25p 1303053
10/05/2023 10.25p 10.50p 9.70p 10.25p 204471
09/05/2023 10.10p 10.70p 9.78p 10.25p 154990
05/05/2023 10.00p 10.50p 9.63p 10.10p 586663
04/05/2023 10.00p 10.50p 9.50p 10.00p 305269
03/05/2023 10.25p 10.50p 9.50p 10.00p 316802
02/05/2023 10.25p 10.75p 9.66p 10.25p 2366363
28/04/2023 9.85p 10.40p 9.50p 10.25p 733930
27/04/2023 10.38p 10.50p 9.55p 9.85p 1933495
26/04/2023 11.13p 11.13p 10.16p 10.38p 1310503
25/04/2023 11.13p 11.13p 10.70p 10.88p 103313
24/04/2023 11.13p 11.50p 10.75p 11.13p 400556
21/04/2023 11.25p 11.25p 10.59p 11.13p 567801
20/04/2023 11.25p 11.50p 11.00p 11.25p 784758
19/04/2023 11.13p 11.50p 11.09p 11.25p 756033
18/04/2023 11.13p 11.50p 10.86p 11.13p 914498
17/04/2023 11.13p 11.50p 10.75p 11.13p 247232
14/04/2023 10.63p 11.50p 10.50p 11.13p 1509399
13/04/2023 10.75p 11.00p 10.51p 10.63p 675513
12/04/2023 10.75p 11.15p 10.51p 10.75p 907582
11/04/2023 11.00p 11.00p 10.50p 10.75p 376572
06/04/2023 11.00p 11.25p 10.75p 11.00p 953906
05/04/2023 11.00p 11.25p 10.76p 11.00p 675187
04/04/2023 11.25p 11.25p 10.75p 11.00p 303565
03/04/2023 11.38p 11.50p 11.00p 11.25p 492490
31/03/2023 11.25p 11.50p 11.00p 11.38p 739605
30/03/2023 11.75p 11.75p 11.00p 11.25p 489999
29/03/2023 11.63p 12.25p 11.50p 11.75p 1288833
28/03/2023 11.50p 11.75p 11.29p 11.63p 394230
27/03/2023 11.75p 11.78p 11.06p 11.50p 720774
24/03/2023 12.25p 12.50p 11.45p 11.50p 585505
23/03/2023 12.75p 13.75p 12.00p 12.25p 2940789
22/03/2023 11.25p 13.00p 11.09p 12.75p 2210523
21/03/2023 11.50p 11.50p 10.82p 11.25p 434563
20/03/2023 12.13p 12.13p 11.05p 11.50p 1406602
17/03/2023 12.13p 12.25p 12.00p 12.13p 334363
16/03/2023 12.00p 12.75p 11.77p 12.13p 666053
15/03/2023 12.50p 12.75p 11.60p 11.75p 879334
14/03/2023 12.50p 12.71p 12.30p 12.50p 489517
13/03/2023 12.88p 12.90p 12.38p 12.50p 639445
10/03/2023 13.25p 13.25p 12.35p 12.88p 905328
09/03/2023 12.38p 13.50p 12.38p 13.25p 1528487
08/03/2023 12.50p 12.68p 12.38p 12.38p 152566
07/03/2023 12.63p 12.70p 12.20p 12.50p 246222
06/03/2023 12.88p 13.00p 12.50p 12.63p 779580
03/03/2023 12.88p 12.88p 12.58p 12.88p 645957
02/03/2023 12.63p 13.25p 12.50p 12.88p 1873421
01/03/2023 12.63p 12.69p 12.50p 12.63p 54193
28/02/2023 12.63p 12.79p 12.25p 12.63p 2020570
27/02/2023 12.88p 13.00p 12.55p 12.63p 1017734
24/02/2023 13.38p 13.50p 12.75p 12.88p 1924783
23/02/2023 13.38p 13.50p 13.10p 13.38p 836002
22/02/2023 13.38p 13.50p 13.15p 13.38p 472104
21/02/2023 13.12p 13.50p 12.75p 13.38p 2976413
20/02/2023 12.88p 13.18p 12.75p 13.12p 1150911
17/02/2023 13.12p 13.12p 12.75p 12.88p 1328250
16/02/2023 13.00p 13.20p 12.76p 13.12p 1628041
15/02/2023 13.38p 13.50p 12.75p 13.00p 1802202
14/02/2023 13.12p 13.50p 12.85p 13.38p 3916475
13/02/2023 13.75p 16.00p 12.50p 12.90p 7909196
10/02/2023 15.75p 16.50p 14.00p 16.50p 122292
09/02/2023 16.00p 17.41p 15.50p 15.75p 710424
08/02/2023 16.00p 16.50p 15.50p 16.00p 161413
07/02/2023 16.00p 16.50p 15.29p 16.00p 292758
06/02/2023 15.00p 16.29p 14.50p 16.00p 233095
03/02/2023 15.00p 15.50p 14.59p 15.00p 104408
02/02/2023 15.00p 15.50p 14.55p 15.00p 406777
01/02/2023 15.75p 17.00p 14.39p 15.00p 928872
31/01/2023 16.00p 16.50p 15.51p 15.75p 78637
30/01/2023 15.50p 16.50p 15.50p 16.00p 413122
27/01/2023 15.50p 16.00p 15.00p 15.50p 165590
26/01/2023 16.25p 17.00p 15.20p 16.00p 1239767
25/01/2023 15.50p 16.00p 14.50p 14.75p 149580
24/01/2023 14.00p 15.64p 13.65p 15.50p 893822
23/01/2023 13.25p 15.00p 12.89p 14.00p 1559662
20/01/2023 12.50p 14.00p 12.50p 13.25p 493822
19/01/2023 12.50p 13.00p 12.00p 12.50p 244491
18/01/2023 13.00p 13.50p 12.23p 12.50p 293047
17/01/2023 12.50p 13.30p 12.22p 13.00p 359808
16/01/2023 12.00p 13.45p 12.00p 12.50p 1363320
13/01/2023 12.50p 12.50p 10.88p 12.00p 2472233
12/01/2023 12.75p 13.00p 12.10p 12.50p 113633
11/01/2023 13.25p 13.75p 12.50p 12.75p 61391
10/01/2023 13.50p 13.58p 13.01p 13.25p 771080
09/01/2023 13.50p 13.58p 13.15p 13.50p 43962
06/01/2023 13.25p 14.00p 12.79p 13.50p 23721
05/01/2023 13.00p 13.51p 12.50p 13.25p 83734
04/01/2023 13.50p 13.50p 12.62p 13.00p 347164
03/01/2023 12.25p 13.57p 12.00p 13.50p 495956
30/12/2022 13.25p 13.50p 11.60p 12.25p 508314

*Close Price adjusted for both dividends and splits