Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 10.25p 11.50p 9.77p 11.15p 324232
18/12/2020 10.53p 11.00p 9.50p 10.25p 237104
17/12/2020 11.00p 11.10p 9.80p 10.53p 86265
16/12/2020 11.75p 11.75p 10.88p 11.00p 353470
15/12/2020 12.15p 12.15p 11.14p 11.50p 98188
14/12/2020 12.25p 13.00p 11.50p 11.75p 102417
11/12/2020 12.75p 12.75p 11.77p 12.25p 123278
10/12/2020 12.50p 13.00p 12.00p 12.50p 178154
09/12/2020 12.75p 13.50p 12.10p 12.50p 200663
08/12/2020 12.50p 13.50p 12.28p 12.75p 182594
07/12/2020 12.25p 12.99p 12.00p 12.50p 251801
04/12/2020 12.00p 12.50p 11.50p 12.25p 412428
03/12/2020 13.25p 13.45p 11.50p 12.00p 464334
02/12/2020 13.75p 14.50p 13.00p 13.00p 334038
01/12/2020 13.75p 14.08p 13.00p 13.75p 654507
30/11/2020 12.00p 15.50p 12.00p 13.75p 1547589
27/11/2020 10.88p 13.00p 10.75p 12.00p 1573513
26/11/2020 11.00p 11.50p 10.50p 10.88p 190488
25/11/2020 10.50p 11.45p 10.36p 11.00p 333976
24/11/2020 10.50p 11.00p 10.00p 10.50p 317629
23/11/2020 11.00p 11.00p 10.00p 10.50p 625057
20/11/2020 11.00p 11.00p 10.50p 11.00p 56380
19/11/2020 10.75p 11.60p 10.31p 11.00p 295556
18/11/2020 10.00p 11.00p 10.00p 10.75p 297132
17/11/2020 9.75p 10.50p 9.10p 10.00p 302135
16/11/2020 9.75p 10.20p 9.00p 9.75p 144353
13/11/2020 9.75p 9.90p 9.10p 9.75p 264274
12/11/2020 10.00p 10.20p 9.50p 9.75p 158834
10/11/2020 10.75p 10.89p 10.25p 10.63p 132797
09/11/2020 10.00p 11.50p 10.00p 10.75p 685791
06/11/2020 9.50p 10.50p 9.50p 10.00p 249310
05/11/2020 10.05p 10.05p 9.00p 9.50p 100265
04/11/2020 10.05p 10.05p 9.66p 10.05p 264682
03/11/2020 10.50p 11.43p 9.60p 10.05p 580445
02/11/2020 9.00p 10.65p 8.66p 10.25p 445132
30/10/2020 8.65p 9.50p 8.35p 9.00p 273635
29/10/2020 8.65p 9.20p 8.33p 8.65p 243388
28/10/2020 8.75p 9.00p 8.31p 8.65p 92523
27/10/2020 9.00p 9.50p 8.10p 8.75p 728204
26/10/2020 9.75p 10.35p 9.00p 9.00p 351045
23/10/2020 10.00p 10.50p 9.10p 9.75p 270042
22/10/2020 10.50p 10.60p 9.90p 10.00p 223098
21/10/2020 10.00p 11.00p 9.55p 10.50p 650380
20/10/2020 10.00p 10.50p 8.00p 10.00p 1522287
19/10/2020 9.75p 11.00p 8.92p 10.00p 2277629
16/10/2020 6.50p 10.50p 6.22p 9.30p 1584490
15/10/2020 6.30p 7.00p 6.20p 6.50p 30818
14/10/2020 6.25p 6.50p 6.06p 6.30p 127408
13/10/2020 6.10p 6.50p 5.94p 6.25p 169782
12/10/2020 5.85p 6.50p 5.85p 6.10p 65128
09/10/2020 5.70p 6.20p 5.64p 5.85p 54012
08/10/2020 5.60p 6.00p 5.20p 5.70p 261627
07/10/2020 5.60p 5.60p 5.20p 5.60p 25000
06/10/2020 5.60p 5.69p 5.20p 5.60p 123585
05/10/2020 5.60p 5.60p 5.60p 5.60p 0
02/10/2020 5.80p 5.80p 5.60p 5.60p 59399
01/10/2020 5.80p 5.80p 5.60p 5.80p 106099
30/09/2020 5.80p 5.88p 5.62p 5.80p 132180
29/09/2020 6.00p 6.00p 5.60p 5.80p 405781
28/09/2020 6.05p 6.05p 5.75p 6.00p 2000
25/09/2020 6.00p 6.40p 5.60p 6.00p 200389
24/09/2020 6.00p 6.25p 5.60p 6.00p 301228
23/09/2020 6.00p 6.25p 5.64p 6.00p 90891
22/09/2020 6.05p 6.05p 5.64p 6.00p 93161
21/09/2020 6.20p 6.22p 5.70p 6.05p 253249
18/09/2020 6.25p 6.50p 6.00p 6.20p 302995
17/09/2020 6.25p 6.50p 6.18p 6.25p 22001
16/09/2020 6.25p 6.50p 6.12p 6.25p 344214
15/09/2020 6.25p 6.50p 6.01p 6.25p 391901
14/09/2020 5.90p 6.00p 5.50p 5.90p 20708
11/09/2020 6.10p 6.10p 5.60p 5.90p 100000
10/09/2020 6.25p 6.50p 5.80p 6.10p 188976
09/09/2020 5.75p 6.25p 5.50p 6.25p 138564
08/09/2020 5.75p 5.75p 5.50p 5.75p 4417
07/09/2020 5.75p 5.75p 5.75p 5.75p 0
04/09/2020 5.75p 5.90p 5.50p 5.75p 57481
03/09/2020 5.75p 5.85p 5.75p 5.75p 31452
02/09/2020 5.75p 5.85p 5.50p 5.75p 38818
01/09/2020 5.75p 5.90p 5.50p 5.75p 48464
31/08/2020 5.75p 5.90p 5.50p 5.75p 123514
28/08/2020 5.75p 5.90p 5.50p 5.75p 123514
27/08/2020 5.75p 5.95p 5.53p 5.75p 25535
26/08/2020 5.85p 5.95p 5.53p 5.75p 227326
25/08/2020 5.95p 6.50p 5.82p 5.95p 497898
24/08/2020 5.35p 6.30p 5.23p 5.90p 450539
21/08/2020 5.35p 5.45p 5.20p 5.35p 120952
20/08/2020 5.10p 5.35p 5.10p 5.35p 261744
19/08/2020 5.10p 5.13p 5.00p 5.10p 167962
18/08/2020 5.10p 5.13p 5.00p 5.10p 28127
17/08/2020 4.90p 5.20p 4.90p 5.10p 322849
14/08/2020 5.00p 5.05p 4.80p 5.00p 320326
13/08/2020 5.00p 5.05p 4.92p 5.00p 66356
12/08/2020 5.00p 5.13p 5.00p 5.00p 1716
11/08/2020 5.00p 5.20p 4.85p 5.00p 1892
10/08/2020 5.10p 5.15p 4.85p 5.00p 177719
07/08/2020 5.10p 5.15p 5.00p 5.10p 172744
06/08/2020 5.10p 5.20p 4.80p 5.10p 189508
05/08/2020 4.95p 5.10p 4.78p 5.10p 141848
04/08/2020 4.95p 5.00p 4.78p 4.95p 10813
03/08/2020 4.85p 5.00p 4.85p 4.95p 50000
31/07/2020 4.85p 4.85p 4.70p 4.85p 89433
30/07/2020 4.85p 4.85p 4.72p 4.85p 57483
29/07/2020 4.50p 5.20p 4.35p 4.85p 413908
28/07/2020 4.50p 4.70p 4.31p 4.50p 220075
27/07/2020 4.50p 4.70p 4.31p 4.50p 151982
24/07/2020 4.50p 4.60p 4.30p 4.50p 145317
23/07/2020 4.60p 4.60p 4.30p 4.50p 452658
22/07/2020 4.48p 4.69p 4.30p 4.60p 90399
21/07/2020 4.48p 4.48p 4.30p 4.48p 8714
20/07/2020 4.48p 4.74p 4.30p 4.48p 139147
17/07/2020 4.48p 4.75p 4.30p 4.48p 83516
16/07/2020 4.35p 4.48p 4.23p 4.48p 67358
15/07/2020 4.55p 4.55p 4.21p 4.35p 408750
14/07/2020 4.55p 4.55p 4.21p 4.55p 5125
13/07/2020 4.55p 4.55p 4.55p 4.55p 0
10/07/2020 4.30p 4.55p 4.30p 4.55p 192799
09/07/2020 4.30p 4.50p 4.13p 4.30p 266259
08/07/2020 4.55p 4.55p 4.20p 4.35p 209683
07/07/2020 4.55p 4.60p 4.20p 4.55p 52406
06/07/2020 4.65p 4.65p 4.40p 4.55p 48014
03/07/2020 4.75p 4.90p 4.40p 4.65p 21863
02/07/2020 4.90p 4.90p 4.25p 4.65p 153721
01/07/2020 4.95p 5.04p 4.80p 4.95p 28339
29/06/2020 5.40p 5.40p 5.10p 5.40p 68666
26/06/2020 5.40p 5.45p 5.33p 5.40p 101133
25/06/2020 5.40p 5.43p 5.36p 5.40p 229087
24/06/2020 5.35p 5.60p 5.26p 5.45p 752238
23/06/2020 5.05p 5.50p 4.90p 5.35p 537190
22/06/2020 4.80p 5.10p 4.80p 5.05p 268606
19/06/2020 4.80p 5.10p 4.68p 4.80p 94337
18/06/2020 4.80p 5.00p 4.65p 4.80p 115120
17/06/2020 4.80p 5.00p 4.65p 4.80p 120041
16/06/2020 4.80p 5.09p 4.63p 4.80p 120000
15/06/2020 4.55p 5.00p 4.55p 4.80p 127899
12/06/2020 4.70p 4.74p 4.10p 4.55p 271709
11/06/2020 5.15p 5.17p 4.50p 4.70p 499333
10/06/2020 4.55p 5.20p 4.42p 5.15p 875326
09/06/2020 4.25p 4.69p 4.22p 4.55p 630404
08/06/2020 4.25p 4.30p 4.00p 4.25p 474872
05/06/2020 4.13p 4.30p 4.00p 4.25p 323946
04/06/2020 4.30p 4.39p 4.01p 4.13p 300271
03/06/2020 4.20p 4.39p 4.13p 4.30p 387354
02/06/2020 4.00p 4.30p 4.00p 4.20p 650233
01/06/2020 4.30p 4.40p 3.90p 4.00p 952560
29/05/2020 4.15p 4.70p 4.05p 4.30p 3063501
28/05/2020 3.75p 4.30p 3.75p 4.15p 2115308
27/05/2020 3.70p 3.77p 3.60p 3.70p 36722
26/05/2020 3.80p 3.90p 3.61p 3.70p 352281
22/05/2020 3.75p 3.90p 3.61p 3.80p 251957
21/05/2020 3.80p 3.83p 3.75p 3.75p 83245
20/05/2020 3.90p 4.10p 3.70p 3.80p 626110
19/05/2020 3.70p 3.90p 3.55p 3.90p 290483
18/05/2020 3.65p 3.70p 3.65p 3.70p 109547
15/05/2020 3.65p 3.70p 3.43p 3.65p 263488
14/05/2020 3.65p 3.68p 3.65p 3.65p 5000
13/05/2020 3.65p 3.72p 3.43p 3.65p 203652
12/05/2020 3.75p 3.81p 3.50p 3.65p 291439
11/05/2020 3.85p 3.85p 3.60p 3.75p 608768
07/05/2020 3.80p 3.88p 3.71p 3.85p 172384
06/05/2020 3.60p 4.00p 3.42p 3.80p 1136761
05/05/2020 3.65p 3.71p 3.50p 3.60p 270000
01/05/2020 4.00p 4.00p 3.52p 3.65p 374378
30/04/2020 4.00p 4.13p 3.80p 4.00p 275715
29/04/2020 3.90p 4.14p 3.65p 4.00p 885639
28/04/2020 3.35p 4.28p 3.23p 3.90p 2649549
27/04/2020 3.15p 3.40p 3.00p 3.35p 1147346
24/04/2020 3.20p 3.20p 3.00p 3.15p 368536
23/04/2020 3.20p 3.30p 3.20p 3.20p 92395
22/04/2020 3.25p 3.27p 3.10p 3.20p 227422
21/04/2020 3.13p 3.39p 3.13p 3.25p 11420
20/04/2020 3.00p 3.30p 2.88p 3.13p 238491
17/04/2020 2.88p 3.15p 2.75p 3.00p 1010289
16/04/2020 2.88p 2.90p 2.75p 2.88p 458205
15/04/2020 2.90p 2.95p 2.73p 2.88p 1293154
14/04/2020 2.90p 2.90p 2.20p 2.90p 1520159
09/04/2020 3.15p 3.25p 2.80p 2.90p 2211790
08/04/2020 3.45p 3.70p 2.80p 3.15p 3563640
07/04/2020 2.90p 3.60p 2.70p 3.45p 5823749
06/04/2020 2.75p 2.97p 2.60p 2.90p 1240753
03/04/2020 2.90p 3.00p 2.50p 2.75p 323332
02/04/2020 2.90p 2.94p 2.81p 2.90p 222720
01/04/2020 2.90p 2.90p 2.80p 2.90p 175287
31/03/2020 3.75p 3.75p 2.75p 2.90p 1405183
30/03/2020 3.75p 3.75p 3.75p 3.75p 0
27/03/2020 3.75p 3.98p 3.50p 3.75p 370950
26/03/2020 3.60p 3.99p 3.00p 3.75p 318920
25/03/2020 3.55p 3.74p 3.25p 3.60p 169294
24/03/2020 3.55p 3.55p 3.13p 3.55p 114381
23/03/2020 3.88p 3.88p 3.00p 3.55p 427388
20/03/2020 3.38p 4.20p 3.38p 3.88p 943513
19/03/2020 3.75p 3.98p 3.15p 3.38p 357230
18/03/2020 4.53p 4.60p 3.51p 3.75p 324163
17/03/2020 4.63p 4.90p 4.25p 4.53p 116817
16/03/2020 5.95p 5.95p 4.20p 4.63p 419271
13/03/2020 5.85p 5.95p 5.85p 5.95p 42285
12/03/2020 6.10p 6.10p 5.60p 5.85p 94912
11/03/2020 6.10p 6.10p 5.85p 6.10p 52987
10/03/2020 6.10p 6.22p 6.10p 6.10p 171281
09/03/2020 6.10p 6.15p 6.10p 6.10p 12500
06/03/2020 6.45p 6.45p 5.81p 6.10p 211464

*Close Price adjusted for both dividends and splits