Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/01/2020 8.75p 8.75p 8.50p 8.60p 43905
03/01/2020 8.75p 8.75p 8.50p 8.75p 85505
02/01/2020 8.60p 8.95p 8.50p 8.75p 354498
31/12/2019 8.60p 8.80p 8.28p 8.60p 140500
30/12/2019 8.45p 8.99p 8.41p 8.60p 339797
27/12/2019 8.25p 8.80p 7.83p 8.45p 298138
24/12/2019 7.85p 8.70p 7.83p 8.25p 128911
23/12/2019 7.80p 7.88p 7.80p 7.85p 32317
20/12/2019 7.80p 7.95p 7.60p 7.80p 51371
19/12/2019 7.75p 7.95p 7.70p 7.80p 50092
18/12/2019 7.75p 7.95p 7.75p 7.75p 37133
17/12/2019 7.10p 8.50p 6.70p 7.75p 1259875
16/12/2019 7.10p 7.50p 7.10p 7.10p 5
13/12/2019 7.25p 7.25p 6.80p 7.10p 183033
12/12/2019 7.25p 7.25p 7.05p 7.25p 20000
11/12/2019 7.25p 7.30p 7.20p 7.25p 121000
10/12/2019 7.25p 7.25p 7.00p 7.25p 110772
09/12/2019 7.15p 7.30p 6.94p 7.25p 332122
06/12/2019 7.35p 7.35p 7.00p 7.15p 218478
05/12/2019 7.35p 7.35p 7.35p 7.35p 0
04/12/2019 7.35p 7.35p 7.22p 7.35p 3000
03/12/2019 7.35p 7.35p 7.21p 7.35p 97630
02/12/2019 7.35p 7.35p 7.20p 7.35p 150752
29/11/2019 7.35p 7.37p 7.20p 7.35p 214156
28/11/2019 7.35p 7.50p 7.00p 7.35p 495037
27/11/2019 7.45p 7.50p 7.20p 7.35p 156955
26/11/2019 7.45p 7.45p 7.45p 7.45p 0
25/11/2019 7.60p 7.60p 7.21p 7.45p 51679
22/11/2019 7.60p 7.72p 7.22p 7.60p 47370
21/11/2019 7.60p 7.81p 7.21p 7.60p 29333
20/11/2019 7.60p 7.85p 7.21p 7.60p 109644
19/11/2019 7.60p 7.84p 7.60p 7.60p 15000
18/11/2019 7.60p 7.60p 7.21p 7.60p 10506
15/11/2019 7.50p 7.84p 7.21p 7.60p 29850
14/11/2019 7.75p 7.85p 7.15p 7.50p 38631
13/11/2019 8.15p 8.20p 7.70p 7.75p 218674
12/11/2019 8.15p 8.50p 8.15p 8.15p 13000
11/11/2019 7.95p 8.18p 7.82p 8.15p 164950
08/11/2019 8.45p 8.45p 7.81p 7.95p 184687
07/11/2019 8.45p 8.68p 8.20p 8.45p 128184
06/11/2019 8.45p 8.70p 8.20p 8.45p 184424
05/11/2019 8.80p 8.88p 8.33p 8.45p 314881
04/11/2019 8.30p 9.20p 8.30p 8.80p 819127
01/11/2019 8.40p 8.73p 8.01p 8.30p 15846903
31/10/2019 8.25p 8.95p 8.25p 8.40p 711820
30/10/2019 8.25p 8.45p 8.15p 8.25p 842820
29/10/2019 8.25p 8.36p 7.71p 8.25p 749682
28/10/2019 7.85p 8.40p 7.85p 8.25p 429455
25/10/2019 7.55p 8.10p 7.35p 7.85p 578485
24/10/2019 7.25p 7.80p 7.00p 7.55p 200415
23/10/2019 7.15p 7.33p 7.01p 7.25p 61832
22/10/2019 7.45p 8.25p 7.00p 7.15p 1090872
21/10/2019 7.10p 7.99p 7.10p 7.45p 779167
18/10/2019 7.35p 7.70p 7.10p 7.10p 293245
17/10/2019 7.15p 7.60p 6.85p 7.45p 450884
16/10/2019 6.80p 7.15p 6.40p 7.15p 439560
15/10/2019 6.80p 6.87p 6.71p 6.80p 17230
14/10/2019 6.80p 6.87p 6.71p 6.80p 22917
11/10/2019 6.80p 6.87p 6.60p 6.80p 154492
10/10/2019 6.80p 6.80p 6.80p 6.80p 0
09/10/2019 6.80p 6.80p 6.73p 6.80p 87217
08/10/2019 6.80p 6.89p 6.80p 6.80p 82056
07/10/2019 6.80p 6.85p 6.80p 6.80p 21840
04/10/2019 6.80p 6.90p 6.73p 6.80p 92454
03/10/2019 6.80p 6.98p 6.80p 6.80p 15457
02/10/2019 6.85p 6.85p 6.80p 6.80p 0
01/10/2019 7.50p 7.50p 6.71p 6.85p 357003
30/09/2019 6.75p 7.99p 6.51p 7.50p 462458
27/09/2019 6.80p 6.80p 6.60p 6.75p 156790
26/09/2019 6.80p 6.94p 6.80p 6.80p 17798
25/09/2019 6.80p 6.94p 6.61p 6.80p 45584
24/09/2019 7.00p 7.00p 6.64p 6.80p 148485
23/09/2019 6.40p 7.20p 6.31p 7.00p 446808
20/09/2019 6.50p 6.59p 6.37p 6.40p 51000
19/09/2019 6.65p 6.65p 6.50p 6.50p 176798
18/09/2019 6.65p 6.71p 6.58p 6.65p 358559
17/09/2019 6.50p 6.85p 6.50p 6.65p 100438
16/09/2019 6.50p 6.60p 6.05p 6.50p 1873956
13/09/2019 6.60p 6.85p 6.20p 6.50p 599780
12/09/2019 6.60p 6.60p 6.25p 6.60p 55348
11/09/2019 6.70p 6.82p 6.21p 6.60p 138090
10/09/2019 6.75p 7.07p 6.54p 6.75p 155180
09/09/2019 6.80p 7.10p 6.55p 6.75p 642122
06/09/2019 6.80p 6.80p 6.45p 6.80p 58500
05/09/2019 6.90p 7.15p 6.45p 6.90p 91888
04/09/2019 6.85p 6.94p 6.52p 6.90p 122793
03/09/2019 6.85p 6.85p 6.51p 6.85p 195
02/09/2019 6.85p 6.85p 6.60p 6.85p 65840
30/08/2019 6.95p 7.40p 6.66p 6.85p 200166
29/08/2019 6.85p 7.40p 6.54p 6.95p 282148
28/08/2019 6.75p 6.95p 6.05p 6.65p 645228
27/08/2019 7.00p 7.00p 6.50p 6.75p 328683
23/08/2019 7.25p 7.25p 6.76p 7.00p 357182
22/08/2019 7.25p 7.29p 7.06p 7.25p 306665
21/08/2019 7.25p 7.45p 7.08p 7.25p 217813
20/08/2019 7.10p 7.40p 6.61p 7.25p 722964
19/08/2019 7.05p 7.20p 6.81p 7.10p 415311
16/08/2019 7.15p 7.28p 7.01p 7.05p 416673
15/08/2019 7.15p 7.30p 7.05p 7.15p 269452
14/08/2019 7.50p 7.55p 7.20p 7.20p 52038
13/08/2019 7.65p 7.65p 7.20p 7.50p 317033
12/08/2019 7.45p 7.90p 7.30p 7.65p 62590
09/08/2019 7.65p 7.65p 7.20p 7.40p 406741
08/08/2019 7.75p 7.90p 7.50p 7.65p 205631
07/08/2019 7.75p 7.90p 7.50p 7.75p 429964
06/08/2019 8.00p 8.20p 7.53p 7.75p 228489
05/08/2019 8.00p 8.30p 7.81p 8.00p 27940
02/08/2019 7.85p 8.50p 7.64p 8.00p 863886
01/08/2019 7.90p 7.90p 7.55p 7.90p 70194
31/07/2019 7.90p 8.25p 7.83p 7.90p 209785
30/07/2019 7.75p 8.20p 7.70p 7.90p 422590
29/07/2019 7.75p 8.00p 7.50p 7.75p 781960
26/07/2019 8.00p 8.15p 7.70p 7.75p 170960
25/07/2019 7.75p 8.20p 7.75p 8.00p 60559
24/07/2019 8.15p 8.15p 7.83p 7.90p 291280
23/07/2019 7.75p 8.15p 7.70p 8.15p 216682
22/07/2019 8.25p 8.25p 7.75p 7.75p 63821
19/07/2019 8.25p 8.35p 8.00p 8.25p 86201
18/07/2019 8.25p 8.44p 8.06p 8.25p 81532
17/07/2019 8.25p 8.45p 8.06p 8.25p 57439
16/07/2019 8.10p 8.66p 8.10p 8.25p 514037
15/07/2019 8.10p 8.50p 7.92p 8.10p 52846
12/07/2019 8.00p 8.13p 7.57p 8.10p 168924
11/07/2019 8.25p 8.25p 8.00p 8.00p 60098
10/07/2019 8.25p 8.37p 8.01p 8.25p 102284
09/07/2019 8.25p 8.44p 8.02p 8.25p 22191
08/07/2019 7.95p 8.50p 7.87p 8.25p 268981
05/07/2019 8.20p 8.35p 7.51p 7.95p 118662
04/07/2019 8.60p 8.69p 8.00p 8.20p 292709
03/07/2019 8.05p 9.00p 8.05p 8.45p 586728
02/07/2019 8.50p 8.50p 7.70p 8.05p 966538
01/07/2019 8.90p 9.15p 8.50p 8.50p 353106
28/06/2019 8.65p 9.34p 8.65p 8.90p 415228
27/06/2019 8.75p 8.80p 8.00p 8.55p 1356087
26/06/2019 8.75p 9.20p 8.50p 8.75p 485705
25/06/2019 8.40p 9.30p 8.40p 8.75p 555805
24/06/2019 8.80p 8.80p 8.15p 8.40p 833106
21/06/2019 9.25p 9.27p 8.50p 8.80p 536110
20/06/2019 9.65p 9.65p 9.00p 9.25p 556367
19/06/2019 9.65p 9.94p 9.25p 9.65p 485460
18/06/2019 9.05p 9.65p 9.05p 9.65p 303309
17/06/2019 8.80p 9.30p 8.61p 9.05p 566002
14/06/2019 8.75p 8.80p 8.60p 8.80p 869869
13/06/2019 8.75p 8.79p 8.56p 8.75p 22361
12/06/2019 9.20p 9.20p 8.56p 8.75p 379617
11/06/2019 9.40p 9.45p 8.58p 9.20p 843129
10/06/2019 8.65p 9.88p 8.63p 9.40p 625150
07/06/2019 9.00p 10.40p 8.50p 9.24p 1664066
06/06/2019 8.20p 11.50p 7.95p 8.95p 7314899
05/06/2019 8.25p 8.25p 7.50p 7.85p 153696
04/06/2019 8.60p 8.60p 8.00p 8.25p 349330
03/06/2019 8.50p 8.60p 8.15p 8.60p 346920
31/05/2019 9.25p 10.00p 8.15p 8.50p 1320339
30/05/2019 8.35p 9.45p 8.35p 9.25p 2174680
29/05/2019 7.70p 8.70p 7.50p 8.35p 1354274
28/05/2019 7.85p 7.98p 7.50p 7.70p 182358
24/05/2019 7.85p 8.00p 7.53p 7.85p 152591
23/05/2019 8.05p 8.10p 7.50p 7.85p 149136
22/05/2019 8.25p 8.50p 7.70p 8.10p 930843
21/05/2019 6.85p 8.50p 6.85p 8.25p 618502
20/05/2019 6.85p 6.88p 6.53p 6.85p 258417
17/05/2019 6.85p 6.85p 6.60p 6.85p 40984
16/05/2019 6.85p 6.92p 6.56p 6.85p 119557
15/05/2019 6.85p 6.92p 6.85p 6.85p 1272
14/05/2019 6.85p 6.85p 6.62p 6.85p 66430
13/05/2019 6.95p 6.95p 6.58p 6.85p 438195
10/05/2019 6.95p 6.98p 6.76p 6.95p 45020
09/05/2019 6.90p 7.10p 6.60p 6.95p 470313
08/05/2019 7.30p 7.30p 6.82p 6.90p 138213
07/05/2019 7.35p 7.50p 7.20p 7.30p 69363
03/05/2019 7.35p 7.35p 7.21p 7.35p 34482
02/05/2019 7.50p 7.50p 7.20p 7.35p 140108
01/05/2019 8.05p 8.05p 7.15p 7.50p 772666
30/04/2019 8.05p 8.50p 7.61p 8.50p 28144
29/04/2019 7.60p 8.45p 7.60p 8.05p 203950
26/04/2019 7.35p 7.55p 7.35p 7.50p 128511
25/04/2019 7.35p 7.35p 7.10p 7.35p 177929
24/04/2019 7.50p 7.55p 7.30p 7.35p 301643
23/04/2019 7.50p 7.55p 7.50p 7.50p 50642
18/04/2019 7.50p 7.60p 7.31p 7.50p 260884
17/04/2019 7.40p 7.50p 7.40p 7.50p 29981
16/04/2019 7.75p 7.75p 7.31p 7.40p 345237
15/04/2019 7.60p 7.75p 7.50p 7.75p 594510
12/04/2019 7.85p 7.89p 7.57p 7.60p 58291
11/04/2019 7.40p 8.40p 7.40p 7.85p 434603
10/04/2019 7.60p 7.70p 7.18p 7.40p 301120
09/04/2019 7.85p 7.95p 7.35p 7.60p 916776
08/04/2019 7.75p 7.95p 7.70p 7.85p 284970
05/04/2019 7.65p 7.80p 7.61p 7.75p 588016
04/04/2019 7.65p 7.75p 7.33p 7.60p 206567
03/04/2019 7.75p 7.80p 7.55p 7.65p 248726
02/04/2019 8.05p 8.05p 7.55p 7.75p 188725
01/04/2019 8.00p 8.05p 7.55p 8.05p 555116
29/03/2019 8.35p 8.35p 7.75p 8.13p 900425
28/03/2019 9.75p 10.23p 8.14p 8.35p 1591593
27/03/2019 8.65p 9.19p 8.55p 9.15p 190766
26/03/2019 8.80p 8.85p 8.46p 8.65p 159139
25/03/2019 8.43p 8.80p 8.17p 8.80p 692549
22/03/2019 8.50p 9.08p 8.00p 8.43p 1127638
21/03/2019 8.60p 9.10p 8.10p 8.50p 866751

*Close Price adjusted for both dividends and splits