Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/07/2022 18.00p 18.00p 17.36p 17.75p 265884
12/07/2022 18.50p 18.68p 17.67p 18.00p 510426
11/07/2022 20.25p 20.25p 18.00p 18.50p 634008
08/07/2022 20.25p 20.25p 19.05p 19.75p 298088
07/07/2022 20.25p 20.40p 19.05p 20.00p 285816
06/07/2022 20.25p 20.78p 18.61p 20.25p 1036519
05/07/2022 23.00p 23.88p 20.22p 20.50p 2219226
04/07/2022 19.75p 22.18p 19.61p 21.00p 519430
01/07/2022 19.50p 20.50p 19.00p 19.75p 393728
30/06/2022 19.50p 19.70p 17.60p 19.50p 880019
29/06/2022 21.25p 21.50p 19.13p 19.50p 956299
28/06/2022 21.25p 21.49p 21.00p 21.25p 158882
27/06/2022 21.00p 21.50p 20.50p 21.50p 259636
24/06/2022 21.25p 21.60p 20.50p 21.00p 179529
23/06/2022 22.25p 22.50p 20.73p 21.00p 221130
22/06/2022 22.75p 22.75p 22.00p 22.25p 95413
21/06/2022 22.75p 23.00p 22.50p 22.75p 56458
20/06/2022 23.25p 24.00p 22.55p 22.75p 142588
17/06/2022 22.25p 24.00p 22.25p 23.25p 331795
16/06/2022 23.25p 23.38p 22.00p 22.25p 314905
15/06/2022 23.25p 23.40p 23.00p 23.25p 32298
14/06/2022 24.00p 24.30p 23.00p 23.25p 336179
13/06/2022 25.75p 26.00p 23.00p 24.00p 643360
10/06/2022 24.00p 26.00p 23.40p 25.75p 509374
09/06/2022 24.00p 24.10p 23.60p 24.00p 39052
08/06/2022 24.00p 24.90p 23.77p 24.00p 311665
07/06/2022 25.00p 25.50p 24.00p 24.00p 494526
06/06/2022 23.25p 25.00p 22.77p 25.00p 350029
03/06/2022 23.75p 24.00p 22.35p 23.25p 396708
02/06/2022 23.75p 24.00p 22.35p 23.25p 396708
01/06/2022 23.75p 24.00p 22.35p 23.25p 396708
31/05/2022 24.00p 24.83p 23.62p 23.75p 383162
30/05/2022 23.50p 25.48p 23.50p 24.00p 668290
27/05/2022 22.00p 23.85p 22.00p 23.50p 476627
26/05/2022 22.50p 23.99p 22.25p 22.25p 479962
25/05/2022 19.50p 22.80p 19.30p 22.50p 1139297
24/05/2022 19.50p 19.50p 19.00p 19.25p 345876
23/05/2022 19.50p 19.50p 19.19p 19.50p 37328
20/05/2022 19.25p 19.50p 19.19p 19.25p 23434
19/05/2022 19.50p 19.50p 19.03p 19.25p 206381
18/05/2022 19.50p 19.50p 19.01p 19.25p 168191
17/05/2022 19.00p 19.32p 18.78p 19.25p 246401
16/05/2022 19.25p 19.25p 18.78p 19.00p 82895
13/05/2022 18.50p 19.43p 18.40p 19.00p 297047
12/05/2022 18.50p 18.78p 17.66p 18.50p 458223
11/05/2022 19.50p 19.75p 18.51p 18.75p 285864
10/05/2022 18.25p 19.50p 18.25p 19.25p 697467
09/05/2022 18.75p 19.88p 18.50p 18.50p 1168281
06/05/2022 18.75p 20.00p 18.41p 18.75p 481303
05/05/2022 19.50p 20.00p 18.00p 18.50p 1131669
04/05/2022 20.50p 21.00p 19.06p 19.50p 390704
03/05/2022 20.50p 20.60p 19.73p 20.50p 468177
02/05/2022 19.75p 20.82p 19.54p 20.65p 720593
29/04/2022 19.75p 20.82p 19.54p 20.65p 720593
28/04/2022 19.50p 20.40p 19.05p 19.75p 488088
27/04/2022 21.00p 21.00p 19.77p 20.50p 318753
26/04/2022 19.75p 21.45p 19.75p 21.00p 733516
25/04/2022 21.25p 21.50p 19.60p 19.75p 737992
22/04/2022 20.25p 21.49p 19.28p 21.25p 1927555
21/04/2022 20.25p 20.50p 20.00p 20.50p 854807
20/04/2022 20.25p 20.50p 20.00p 20.25p 488812
19/04/2022 21.25p 21.50p 20.05p 20.25p 625262
18/04/2022 21.25p 22.00p 20.66p 21.25p 458810
15/04/2022 21.25p 22.00p 20.66p 21.25p 458810
14/04/2022 21.25p 22.00p 20.66p 21.25p 458810
13/04/2022 21.50p 21.78p 20.10p 21.25p 1175689
12/04/2022 22.25p 22.35p 20.00p 21.50p 3773585
11/04/2022 22.75p 23.50p 22.03p 22.25p 686579
08/04/2022 22.75p 23.40p 22.30p 23.40p 1409037
07/04/2022 25.00p 25.80p 22.25p 22.75p 951877
06/04/2022 24.50p 25.70p 24.00p 24.50p 669041
05/04/2022 23.50p 24.80p 23.50p 24.50p 879287
04/04/2022 23.00p 24.00p 22.86p 23.50p 1673307
01/04/2022 23.00p 23.28p 22.52p 23.00p 291879
31/03/2022 23.25p 24.00p 23.03p 23.50p 68529
30/03/2022 23.75p 23.75p 23.20p 23.75p 100914
29/03/2022 23.50p 24.50p 23.32p 23.75p 195128
28/03/2022 24.00p 24.50p 23.00p 23.50p 197600
25/03/2022 24.00p 24.50p 23.00p 24.00p 125398
24/03/2022 24.40p 24.80p 23.10p 24.20p 137759
23/03/2022 24.40p 24.60p 24.00p 24.40p 115855
22/03/2022 24.40p 24.54p 24.03p 24.40p 423382
21/03/2022 24.40p 24.65p 24.00p 24.40p 258840
18/03/2022 24.50p 24.73p 24.00p 24.40p 134186
17/03/2022 24.50p 24.95p 24.02p 24.50p 240884
16/03/2022 24.50p 24.89p 24.15p 24.50p 193090
15/03/2022 25.25p 25.50p 24.05p 24.50p 279827
14/03/2022 25.50p 27.00p 25.00p 25.25p 387237
11/03/2022 23.75p 26.48p 23.75p 25.50p 633562
10/03/2022 23.50p 24.50p 22.50p 23.75p 165699
09/03/2022 24.00p 24.50p 22.64p 23.50p 263159
08/03/2022 23.00p 24.50p 21.20p 24.00p 995167
07/03/2022 24.50p 25.00p 23.00p 23.50p 307425
04/03/2022 23.50p 24.00p 21.25p 23.50p 346848
03/03/2022 23.50p 24.98p 22.05p 24.00p 611438
02/03/2022 25.50p 26.00p 23.03p 23.50p 450502
01/03/2022 25.50p 26.50p 24.51p 25.50p 77787
28/02/2022 25.50p 26.28p 24.60p 25.50p 116449
25/02/2022 24.75p 26.43p 24.38p 25.50p 166690
24/02/2022 26.50p 27.00p 24.00p 24.75p 232906
23/02/2022 27.00p 27.00p 26.15p 26.50p 354607
22/02/2022 28.00p 29.00p 26.60p 27.00p 381360
21/02/2022 26.50p 29.00p 26.00p 28.50p 1640891
18/02/2022 25.25p 27.00p 24.90p 26.50p 1912821
17/02/2022 24.75p 25.17p 24.23p 24.75p 138629
16/02/2022 24.50p 25.50p 24.00p 24.75p 360384
15/02/2022 24.00p 25.00p 23.62p 24.50p 219032
14/02/2022 26.50p 26.50p 23.00p 24.00p 1014506
11/02/2022 26.50p 26.90p 26.00p 26.50p 680891
10/02/2022 25.75p 26.99p 25.55p 26.50p 475547
09/02/2022 26.25p 27.00p 25.33p 25.75p 592754
08/02/2022 27.50p 27.50p 25.00p 26.00p 532141
07/02/2022 27.50p 28.00p 27.16p 27.50p 89822
04/02/2022 28.00p 28.12p 27.00p 27.50p 45253
03/02/2022 28.50p 28.79p 27.00p 28.00p 200578
02/02/2022 28.25p 28.89p 27.85p 28.50p 187133
01/02/2022 27.25p 28.80p 27.01p 28.25p 587394
31/01/2022 27.75p 28.00p 27.00p 27.25p 664877
28/01/2022 26.00p 28.50p 26.00p 27.75p 315365
27/01/2022 27.00p 27.40p 25.31p 26.00p 147992
26/01/2022 27.25p 27.80p 26.00p 27.25p 203074
25/01/2022 26.50p 27.90p 26.00p 27.25p 397539
24/01/2022 29.00p 29.00p 25.00p 26.50p 770513
21/01/2022 29.00p 30.00p 28.38p 29.00p 132665
20/01/2022 29.50p 30.00p 28.60p 29.25p 330348
19/01/2022 30.00p 30.23p 29.10p 29.50p 202832
18/01/2022 30.25p 30.64p 29.20p 30.00p 238991
17/01/2022 30.00p 31.30p 29.82p 30.25p 984035
14/01/2022 29.50p 30.50p 28.85p 30.00p 535036
13/01/2022 29.00p 30.00p 28.50p 29.50p 281554
12/01/2022 29.00p 29.16p 28.50p 29.00p 248920
10/01/2022 31.50p 32.00p 28.47p 29.25p 845881
07/01/2022 32.50p 33.00p 31.10p 31.50p 604180
06/01/2022 31.50p 33.00p 31.00p 32.50p 433321
05/01/2022 31.00p 33.00p 29.00p 31.50p 1048140
04/01/2022 31.00p 32.00p 30.22p 31.00p 177807
31/12/2021 31.00p 31.55p 30.22p 31.00p 63530
30/12/2021 31.00p 31.70p 30.45p 31.00p 303803
29/12/2021 29.25p 31.75p 28.00p 31.00p 186805
24/12/2021 29.50p 30.50p 29.42p 29.75p 94603
23/12/2021 29.00p 30.00p 28.75p 29.50p 210564
22/12/2021 27.50p 30.00p 27.00p 29.00p 160938
21/12/2021 28.75p 28.75p 27.00p 27.50p 589344
20/12/2021 29.25p 29.50p 28.00p 28.75p 283760
17/12/2021 29.50p 29.60p 29.00p 29.25p 193556
16/12/2021 29.75p 29.75p 29.02p 29.50p 200828
15/12/2021 30.50p 31.00p 29.50p 29.75p 158063
14/12/2021 30.50p 31.00p 30.05p 31.00p 125572
13/12/2021 30.00p 31.70p 29.50p 30.25p 205309
10/12/2021 31.00p 31.00p 29.23p 30.00p 325012
09/12/2021 30.50p 31.50p 29.70p 31.00p 86395
08/12/2021 29.50p 32.80p 29.31p 30.50p 491374
07/12/2021 30.25p 31.00p 29.05p 29.50p 276740
06/12/2021 30.25p 31.00p 29.50p 30.25p 77784
03/12/2021 30.00p 31.00p 29.50p 30.25p 432929
02/12/2021 30.25p 30.40p 29.30p 30.00p 156528
01/12/2021 31.25p 31.25p 29.30p 30.50p 91177
30/11/2021 31.50p 31.65p 30.50p 31.25p 292110
29/11/2021 30.25p 31.75p 29.53p 31.50p 499797
26/11/2021 31.50p 32.00p 29.66p 30.00p 538892
25/11/2021 32.00p 32.50p 31.30p 31.50p 205299
24/11/2021 33.00p 33.00p 31.55p 32.00p 187226
23/11/2021 33.50p 33.65p 32.00p 33.00p 54117
22/11/2021 32.00p 34.00p 31.00p 33.50p 826590
19/11/2021 32.75p 32.98p 31.00p 32.00p 744765
18/11/2021 34.25p 34.50p 33.00p 33.25p 277630
17/11/2021 35.75p 36.50p 34.05p 34.25p 358350
16/11/2021 37.75p 38.50p 35.66p 35.75p 491179
15/11/2021 37.75p 39.00p 36.90p 37.50p 417385
12/11/2021 35.25p 38.11p 35.25p 37.50p 855677
11/11/2021 34.00p 35.49p 32.73p 35.25p 553038
10/11/2021 34.50p 35.40p 32.72p 33.75p 468112
09/11/2021 36.50p 37.00p 34.00p 34.50p 589688
08/11/2021 36.50p 38.50p 36.00p 36.50p 681168
05/11/2021 36.25p 37.99p 35.03p 36.50p 883961
04/11/2021 30.25p 36.77p 30.08p 35.25p 1959304
03/11/2021 30.25p 32.00p 30.00p 30.25p 324888
02/11/2021 31.50p 32.20p 29.09p 30.25p 582829
01/11/2021 32.25p 33.00p 31.06p 31.50p 699662
29/10/2021 29.50p 32.50p 29.10p 31.00p 768944
28/10/2021 29.50p 29.84p 29.00p 29.50p 7745
27/10/2021 29.75p 29.96p 29.00p 29.50p 37624
26/10/2021 30.50p 30.70p 29.10p 29.75p 133223
25/10/2021 30.50p 31.30p 30.15p 30.50p 220811
22/10/2021 29.25p 31.00p 28.00p 30.50p 718551
21/10/2021 31.75p 32.30p 29.00p 29.25p 342088
20/10/2021 29.25p 32.50p 29.25p 31.40p 854184
19/10/2021 27.25p 29.50p 27.00p 29.25p 475801
18/10/2021 27.50p 27.90p 27.01p 27.50p 426847
15/10/2021 27.50p 28.00p 26.80p 27.50p 178244
14/10/2021 27.50p 28.00p 27.07p 27.50p 68313
13/10/2021 27.50p 28.00p 27.03p 27.50p 235430
12/10/2021 27.25p 27.90p 26.65p 27.50p 202365
11/10/2021 27.50p 28.00p 26.10p 27.25p 391606
08/10/2021 27.50p 27.50p 26.75p 27.50p 190340
07/10/2021 27.50p 28.00p 26.50p 27.50p 94836
06/10/2021 28.25p 28.25p 27.00p 27.50p 378152
05/10/2021 28.50p 29.00p 28.00p 28.25p 58365
04/10/2021 28.50p 29.00p 28.00p 28.50p 172729
01/10/2021 28.75p 29.00p 27.51p 29.00p 685148

*Close Price adjusted for both dividends and splits