Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2021 27.50p 30.50p 26.46p 28.75p 1022453
29/09/2021 26.50p 27.00p 26.00p 26.50p 187658
28/09/2021 26.50p 27.40p 26.20p 27.40p 165003
27/09/2021 26.50p 27.60p 26.33p 26.50p 235123
24/09/2021 27.50p 27.50p 25.53p 26.50p 398224
23/09/2021 27.25p 28.00p 26.50p 27.50p 224514
22/09/2021 26.50p 27.40p 26.00p 27.25p 382516
21/09/2021 26.75p 26.98p 25.51p 26.50p 178542
20/09/2021 28.25p 28.25p 26.01p 26.75p 425028
17/09/2021 29.25p 29.25p 28.00p 28.25p 268951
16/09/2021 27.00p 30.00p 26.50p 28.50p 1264395
15/09/2021 27.25p 27.99p 26.50p 27.00p 345226
14/09/2021 26.25p 28.00p 25.60p 27.25p 369030
13/09/2021 26.50p 26.85p 26.00p 26.25p 377404
10/09/2021 26.75p 27.50p 26.25p 26.50p 103940
09/09/2021 27.25p 27.60p 26.01p 26.75p 199193
08/09/2021 25.00p 27.60p 25.00p 27.25p 865709
07/09/2021 25.00p 26.00p 24.58p 25.00p 260215
06/09/2021 25.75p 25.85p 25.00p 25.00p 153555
03/09/2021 24.75p 26.24p 24.75p 25.75p 580690
02/09/2021 25.00p 25.50p 24.10p 24.75p 521355
01/09/2021 26.25p 26.90p 24.10p 26.00p 1031170
31/08/2021 27.25p 27.50p 25.65p 26.25p 357468
27/08/2021 28.25p 28.50p 27.00p 27.25p 275792
26/08/2021 28.00p 28.42p 27.50p 28.25p 292156
25/08/2021 26.00p 28.40p 25.92p 28.25p 737590
24/08/2021 26.00p 26.40p 25.50p 26.00p 353395
23/08/2021 26.75p 26.95p 26.00p 26.00p 424319
20/08/2021 27.50p 27.50p 26.00p 27.00p 539928
19/08/2021 27.50p 27.50p 27.00p 27.50p 253659
18/08/2021 28.25p 28.43p 27.00p 27.50p 531139
17/08/2021 30.25p 30.25p 28.00p 28.25p 220544
16/08/2021 30.00p 31.00p 29.30p 30.00p 980336
13/08/2021 28.50p 30.00p 28.00p 30.00p 477986
12/08/2021 29.50p 29.70p 28.20p 28.75p 361185
11/08/2021 30.00p 30.50p 29.25p 29.50p 356755
10/08/2021 31.50p 32.00p 30.00p 30.25p 779537
09/08/2021 31.25p 32.00p 28.50p 31.50p 1039633
06/08/2021 29.00p 34.00p 29.00p 31.25p 2162880
05/08/2021 25.00p 29.40p 25.00p 29.00p 2582715
04/08/2021 22.50p 26.00p 22.41p 25.00p 786607
03/08/2021 22.50p 22.90p 22.00p 22.50p 295250
02/08/2021 22.75p 22.79p 22.00p 22.50p 567707
30/07/2021 23.25p 23.50p 22.50p 22.75p 246039
29/07/2021 22.00p 24.00p 21.98p 23.25p 180579
28/07/2021 20.75p 22.75p 20.18p 22.00p 578858
27/07/2021 21.25p 22.00p 20.00p 20.75p 641055
26/07/2021 22.50p 23.00p 20.77p 21.25p 606780
23/07/2021 23.50p 23.50p 22.00p 22.50p 317525
22/07/2021 23.50p 23.83p 23.00p 23.50p 222166
21/07/2021 22.75p 24.00p 22.10p 23.50p 389117
20/07/2021 22.75p 22.89p 22.00p 22.75p 365638
19/07/2021 24.75p 24.75p 22.50p 22.75p 572468
16/07/2021 25.50p 25.50p 24.40p 25.00p 109385
15/07/2021 25.75p 26.49p 25.00p 25.50p 299815
14/07/2021 25.50p 26.22p 25.14p 25.75p 320129
13/07/2021 26.00p 26.00p 24.70p 25.50p 208787
12/07/2021 26.50p 26.83p 25.50p 26.00p 156292
09/07/2021 27.00p 27.00p 26.00p 26.50p 240223
08/07/2021 27.75p 27.90p 26.50p 27.00p 158615
07/07/2021 26.50p 29.00p 26.50p 27.75p 531464
06/07/2021 27.75p 27.75p 26.02p 26.50p 363375
05/07/2021 27.75p 27.95p 27.50p 27.75p 206843
02/07/2021 29.00p 29.40p 27.50p 27.75p 188572
01/07/2021 25.50p 29.86p 25.30p 29.00p 796859
30/06/2021 25.50p 25.99p 25.11p 25.50p 290199
29/06/2021 25.75p 25.75p 25.00p 25.50p 284759
28/06/2021 26.25p 26.50p 25.58p 25.75p 365425
25/06/2021 26.25p 26.50p 26.01p 26.25p 207015
24/06/2021 26.75p 26.75p 25.75p 26.25p 333692
23/06/2021 26.75p 26.97p 26.50p 26.75p 126385
22/06/2021 27.25p 27.49p 26.00p 26.75p 453957
21/06/2021 29.25p 29.50p 27.00p 27.25p 723186
18/06/2021 28.50p 29.79p 28.10p 29.25p 248022
17/06/2021 30.25p 30.25p 28.10p 28.50p 412825
16/06/2021 30.00p 30.35p 29.91p 30.25p 223349
15/06/2021 29.75p 30.43p 29.00p 30.00p 365606
14/06/2021 30.75p 32.00p 29.12p 29.75p 324722
11/06/2021 30.50p 31.35p 30.31p 30.75p 236053
10/06/2021 31.00p 31.00p 29.75p 30.50p 454235
09/06/2021 30.75p 31.50p 29.25p 31.00p 673190
08/06/2021 30.75p 32.25p 30.50p 30.75p 453004
07/06/2021 28.00p 31.42p 28.00p 30.75p 1062799
04/06/2021 28.50p 28.50p 27.50p 28.00p 307246
03/06/2021 29.25p 29.28p 28.10p 28.50p 362882
02/06/2021 28.50p 29.39p 28.50p 29.25p 308971
01/06/2021 30.50p 30.50p 28.50p 28.50p 501787
31/05/2021 28.75p 31.90p 28.75p 30.50p 739184
28/05/2021 28.75p 31.90p 28.75p 30.50p 664184
27/05/2021 28.25p 29.40p 27.06p 28.75p 465597
26/05/2021 28.25p 28.25p 27.50p 28.25p 213886
25/05/2021 31.25p 31.25p 27.50p 28.25p 728794
24/05/2021 32.25p 33.00p 31.00p 31.25p 325802
21/05/2021 33.00p 33.26p 31.50p 32.25p 444042
20/05/2021 31.75p 33.50p 29.25p 33.00p 1100708
19/05/2021 34.50p 35.00p 30.10p 31.00p 1987946
18/05/2021 26.00p 34.50p 25.60p 34.25p 2785866
17/05/2021 26.50p 27.00p 25.00p 25.00p 1241528
14/05/2021 26.25p 27.00p 25.70p 26.50p 630889
13/05/2021 26.00p 26.00p 24.50p 26.25p 717029
12/05/2021 26.50p 26.96p 25.50p 26.00p 734166
11/05/2021 28.25p 28.75p 25.31p 26.50p 1048321
10/05/2021 29.00p 29.47p 27.50p 28.25p 603965
07/05/2021 29.75p 31.47p 26.00p 29.00p 1706594
06/05/2021 26.75p 31.50p 26.51p 29.75p 2917841
05/05/2021 24.25p 26.90p 24.00p 26.10p 3132731
04/05/2021 22.25p 25.00p 22.25p 24.50p 3243670
03/05/2021 20.50p 22.46p 20.15p 22.00p 1523293
30/04/2021 20.50p 22.46p 20.15p 22.00p 1523293
29/04/2021 20.50p 20.50p 20.02p 20.50p 133898
28/04/2021 20.50p 20.50p 20.00p 20.50p 70093
27/04/2021 20.50p 20.55p 20.02p 20.50p 354745
26/04/2021 20.50p 21.00p 20.00p 20.50p 390841
23/04/2021 20.50p 21.00p 20.08p 21.00p 346043
22/04/2021 20.50p 21.00p 20.00p 20.50p 363663
21/04/2021 21.00p 21.25p 20.00p 20.50p 538418
20/04/2021 20.50p 21.48p 20.13p 21.00p 308691
19/04/2021 21.00p 21.30p 20.00p 20.50p 275554
16/04/2021 21.00p 22.00p 20.15p 21.00p 300467
15/04/2021 19.50p 21.69p 19.31p 21.00p 814519
14/04/2021 20.25p 20.50p 19.15p 19.50p 311003
13/04/2021 20.00p 20.18p 19.50p 20.00p 462014
12/04/2021 19.50p 20.40p 18.80p 20.00p 598170
09/04/2021 20.00p 20.30p 19.00p 19.50p 251309
08/04/2021 19.75p 20.50p 19.55p 20.00p 241803
07/04/2021 20.60p 20.70p 19.00p 20.00p 338330
06/04/2021 19.00p 21.63p 18.55p 20.60p 734452
01/04/2021 19.25p 19.50p 18.00p 19.00p 551462
31/03/2021 19.75p 20.10p 18.85p 19.25p 199457
30/03/2021 20.75p 20.75p 19.00p 19.75p 113960
29/03/2021 21.50p 21.95p 20.00p 20.75p 243329
26/03/2021 19.25p 22.00p 18.85p 21.50p 782663
25/03/2021 20.50p 20.50p 18.00p 19.25p 590691
24/03/2021 22.00p 22.00p 19.60p 20.50p 203685
23/03/2021 22.00p 22.50p 21.28p 22.00p 304449
22/03/2021 22.25p 22.60p 21.10p 22.00p 148615
19/03/2021 22.50p 22.75p 22.00p 22.50p 305008
18/03/2021 23.75p 24.10p 22.00p 22.50p 371665
17/03/2021 24.00p 26.34p 23.25p 24.00p 1123871
16/03/2021 20.00p 24.50p 20.00p 24.00p 1326971
15/03/2021 20.00p 20.50p 19.51p 20.00p 373913
12/03/2021 20.25p 20.60p 19.20p 20.00p 701651
11/03/2021 20.75p 21.00p 19.50p 20.25p 259552
10/03/2021 20.75p 21.40p 20.50p 20.75p 351101
09/03/2021 21.25p 21.90p 20.52p 20.80p 253123
08/03/2021 23.25p 24.50p 20.50p 21.25p 489787
05/03/2021 23.50p 23.80p 22.50p 23.25p 240095
04/03/2021 25.50p 25.65p 23.00p 23.50p 265642
03/03/2021 24.75p 26.20p 24.75p 25.50p 477467
02/03/2021 24.75p 26.43p 24.58p 25.50p 479834
01/03/2021 21.50p 24.45p 21.25p 24.00p 677054
26/02/2021 21.25p 21.99p 20.86p 21.50p 222418
25/02/2021 19.50p 21.49p 19.19p 21.00p 496973
24/02/2021 18.50p 21.95p 18.50p 19.50p 995849
23/02/2021 18.00p 18.00p 17.00p 17.50p 383096
22/02/2021 18.25p 18.68p 17.50p 18.00p 378463
19/02/2021 18.25p 19.00p 17.88p 18.25p 260663
18/02/2021 19.00p 19.74p 17.58p 18.25p 357904
17/02/2021 18.50p 21.00p 18.50p 19.00p 960507
16/02/2021 15.75p 18.73p 15.50p 18.25p 471622
15/02/2021 16.00p 16.30p 15.50p 15.75p 150048
12/02/2021 16.00p 16.25p 16.00p 16.00p 6104
11/02/2021 16.00p 16.29p 15.50p 16.00p 128308
10/02/2021 16.00p 16.40p 15.62p 16.00p 144631
09/02/2021 16.00p 16.48p 15.66p 16.00p 100675
08/02/2021 16.00p 16.30p 15.76p 16.00p 104860
05/02/2021 15.75p 16.28p 15.50p 16.00p 71148
04/02/2021 16.00p 16.30p 15.50p 15.75p 285570
03/02/2021 16.50p 16.63p 15.55p 16.00p 194909
02/02/2021 16.00p 17.00p 15.65p 16.50p 82529
01/02/2021 16.00p 16.70p 15.00p 16.00p 334181
29/01/2021 16.00p 16.40p 15.00p 16.00p 137706
28/01/2021 17.00p 17.00p 15.10p 16.00p 230274
27/01/2021 17.75p 18.36p 16.00p 17.00p 380654
26/01/2021 16.00p 18.70p 16.00p 17.75p 297404
25/01/2021 16.50p 16.63p 16.00p 16.00p 283004
22/01/2021 16.75p 16.89p 16.00p 16.50p 376401
21/01/2021 18.50p 18.93p 16.52p 16.75p 374204
20/01/2021 18.25p 18.97p 17.50p 18.25p 525214
19/01/2021 18.25p 19.20p 17.60p 18.25p 278634
18/01/2021 18.25p 19.00p 17.58p 18.25p 329368
15/01/2021 18.00p 18.50p 17.50p 18.25p 221294
14/01/2021 18.00p 18.85p 17.60p 18.00p 377188
13/01/2021 17.50p 18.49p 17.00p 18.00p 251890
12/01/2021 18.00p 19.00p 17.00p 18.50p 366111
11/01/2021 18.00p 19.90p 17.85p 18.00p 569322
08/01/2021 15.75p 18.80p 15.33p 18.00p 968437
07/01/2021 15.75p 16.50p 14.50p 16.50p 556950
06/01/2021 17.13p 17.13p 15.00p 15.75p 337865
05/01/2021 17.50p 17.89p 16.25p 17.13p 168773
04/01/2021 17.50p 19.00p 17.05p 17.50p 760896
01/01/2021 15.75p 17.90p 15.75p 17.50p 363484
31/12/2020 15.75p 17.90p 15.75p 17.50p 363484
30/12/2020 15.50p 17.00p 14.52p 15.75p 1233483
29/12/2020 14.25p 16.00p 13.70p 15.50p 658893
28/12/2020 14.00p 14.50p 13.50p 14.00p 114685
25/12/2020 14.00p 14.50p 13.50p 14.00p 114685
24/12/2020 14.00p 14.50p 13.50p 14.00p 114685
23/12/2020 13.00p 15.00p 13.00p 14.00p 430515
22/12/2020 11.15p 13.50p 11.15p 13.00p 338734

*Close Price adjusted for both dividends and splits