Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/01/2019 8.33p 8.36p 8.15p 8.33p 192249
04/01/2019 8.25p 8.33p 8.00p 8.33p 98144
03/01/2019 8.25p 8.38p 8.00p 8.25p 9198
02/01/2019 8.60p 8.60p 8.00p 8.25p 89717
31/12/2018 8.25p 8.60p 8.25p 8.60p 118203
28/12/2018 8.75p 8.75p 8.06p 8.25p 105456
27/12/2018 8.75p 8.75p 8.50p 8.75p 15000
24/12/2018 8.75p 8.75p 8.68p 8.75p 3352
21/12/2018 8.75p 8.75p 8.75p 8.75p 0
20/12/2018 8.75p 8.75p 8.50p 8.75p 8522
19/12/2018 8.80p 8.80p 8.50p 8.75p 64907
18/12/2018 8.80p 8.80p 8.60p 8.80p 44563
17/12/2018 8.63p 9.14p 8.60p 8.80p 447950
14/12/2018 8.75p 8.81p 8.35p 8.63p 117829
13/12/2018 8.75p 8.75p 8.75p 8.75p 150000
12/12/2018 8.63p 8.88p 8.54p 8.75p 116355
11/12/2018 8.38p 8.63p 8.26p 8.63p 69579
10/12/2018 9.00p 9.00p 8.26p 8.38p 355227
07/12/2018 9.13p 9.13p 8.76p 9.00p 200774
06/12/2018 8.98p 9.13p 8.88p 9.13p 167293
05/12/2018 8.25p 9.46p 8.20p 8.98p 850798
04/12/2018 8.50p 8.50p 7.56p 8.25p 482792
03/12/2018 8.90p 9.00p 8.25p 8.50p 380305
30/11/2018 8.75p 8.75p 8.24p 8.30p 31273
29/11/2018 8.75p 8.85p 8.75p 8.75p 73118
28/11/2018 8.75p 9.00p 8.75p 8.75p 942
27/11/2018 8.90p 8.90p 8.50p 8.65p 124377
26/11/2018 9.00p 9.00p 8.80p 8.90p 152143
23/11/2018 9.15p 9.15p 8.73p 9.00p 245305
22/11/2018 9.05p 9.89p 9.05p 9.15p 275139
21/11/2018 9.05p 9.05p 8.65p 9.05p 61444
20/11/2018 9.15p 9.25p 8.65p 9.05p 163503
19/11/2018 9.08p 9.15p 8.75p 9.15p 7985
16/11/2018 9.15p 9.15p 8.80p 9.08p 56533
15/11/2018 9.25p 9.50p 8.80p 9.15p 64584
14/11/2018 8.95p 9.60p 8.95p 9.25p 280248
13/11/2018 8.63p 8.95p 8.56p 8.95p 27823
12/11/2018 9.25p 9.40p 8.63p 8.63p 274961
09/11/2018 9.25p 9.50p 9.06p 9.25p 222270
08/11/2018 9.03p 9.35p 8.86p 9.25p 351072
07/11/2018 9.00p 9.49p 8.62p 9.03p 63749
06/11/2018 8.10p 8.50p 8.10p 8.50p 96032
05/11/2018 8.10p 8.40p 7.77p 8.10p 33342
02/11/2018 8.10p 8.40p 8.10p 8.10p 1000
01/11/2018 8.25p 8.34p 8.00p 8.10p 144082
31/10/2018 8.25p 8.34p 8.16p 8.25p 48167
30/10/2018 8.25p 8.25p 8.00p 8.25p 20000
29/10/2018 7.88p 8.40p 7.88p 8.25p 254246
26/10/2018 8.00p 8.24p 7.43p 7.88p 214387
25/10/2018 8.00p 8.00p 8.00p 8.00p 0
24/10/2018 8.00p 8.20p 7.51p 8.00p 25000
23/10/2018 8.25p 8.25p 7.51p 8.00p 97702
22/10/2018 8.25p 8.45p 8.01p 8.25p 53840
19/10/2018 8.25p 8.48p 8.13p 8.25p 78149
18/10/2018 8.25p 8.50p 8.00p 8.25p 61493
17/10/2018 8.25p 8.25p 8.25p 8.25p 0
16/10/2018 8.25p 8.48p 8.00p 8.25p 13341
15/10/2018 8.25p 8.50p 8.01p 8.25p 98289
12/10/2018 8.38p 8.38p 8.05p 8.25p 10000
11/10/2018 8.65p 8.65p 8.00p 8.38p 33450
10/10/2018 8.35p 8.80p 8.29p 8.65p 66292
09/10/2018 8.35p 8.45p 8.27p 8.35p 39294
08/10/2018 8.50p 8.50p 8.25p 8.35p 135690
05/10/2018 8.88p 8.88p 8.31p 8.50p 212566
04/10/2018 8.88p 8.88p 8.76p 8.88p 69886
03/10/2018 8.88p 8.88p 8.82p 8.88p 30856
02/10/2018 8.83p 8.88p 8.76p 8.88p 88207
01/10/2018 8.83p 8.83p 8.76p 8.83p 104196
28/09/2018 8.83p 8.83p 8.80p 8.83p 25000
27/09/2018 8.83p 8.83p 8.82p 8.83p 5723
26/09/2018 8.88p 8.88p 8.75p 8.83p 177004
25/09/2018 8.90p 8.92p 8.81p 8.88p 36448
24/09/2018 9.25p 9.25p 8.82p 8.90p 252107
21/09/2018 9.10p 9.25p 9.00p 9.25p 28114
20/09/2018 9.43p 9.43p 9.10p 9.10p 117299
19/09/2018 9.65p 9.74p 9.26p 9.33p 294283
18/09/2018 9.35p 9.95p 9.35p 9.65p 280962
17/09/2018 9.75p 9.75p 9.30p 9.35p 202216
14/09/2018 9.35p 10.10p 9.27p 9.75p 484487
13/09/2018 9.15p 9.40p 9.00p 9.35p 116692
12/09/2018 9.25p 9.50p 9.05p 9.15p 2230966
11/09/2018 8.75p 9.50p 8.60p 8.90p 722157
10/09/2018 8.85p 9.00p 8.06p 8.40p 591347
07/09/2018 9.53p 9.53p 8.85p 8.85p 318365
06/09/2018 9.53p 9.53p 9.30p 9.53p 27984
05/09/2018 9.63p 9.63p 9.31p 9.53p 64888
04/09/2018 9.65p 9.69p 9.50p 9.63p 226044
03/09/2018 10.05p 10.35p 9.65p 9.65p 266730
31/08/2018 9.75p 10.19p 9.55p 10.05p 75275
30/08/2018 10.10p 10.10p 9.55p 9.75p 170633
29/08/2018 9.65p 10.50p 9.45p 10.15p 258004
28/08/2018 10.00p 10.38p 9.44p 9.53p 548015
24/08/2018 8.65p 10.00p 8.60p 10.00p 882816
23/08/2018 8.75p 8.95p 8.50p 8.65p 150114
22/08/2018 9.15p 9.30p 8.22p 8.75p 504481
21/08/2018 8.63p 9.65p 8.53p 9.15p 1645444
20/08/2018 8.75p 8.75p 8.25p 8.25p 134445
17/08/2018 8.75p 8.77p 8.52p 8.75p 32545
16/08/2018 8.75p 8.78p 8.52p 8.75p 43124
15/08/2018 9.00p 9.00p 8.50p 8.75p 71693
14/08/2018 8.75p 9.25p 8.75p 9.00p 95619
13/08/2018 9.08p 9.24p 8.75p 8.75p 76987
10/08/2018 8.50p 9.40p 8.50p 9.08p 783799
09/08/2018 9.00p 9.04p 8.50p 8.50p 719447
08/08/2018 7.98p 8.90p 7.98p 8.70p 505780
07/08/2018 7.98p 8.15p 7.70p 7.80p 36390
06/08/2018 7.93p 8.25p 7.66p 7.98p 135479
03/08/2018 7.80p 7.93p 7.72p 7.93p 5000
02/08/2018 7.80p 7.99p 7.72p 7.80p 53414
01/08/2018 7.80p 8.00p 7.67p 7.80p 125840
31/07/2018 7.35p 7.80p 7.35p 7.80p 152246
30/07/2018 7.35p 7.35p 7.22p 7.35p 14678
27/07/2018 7.35p 7.35p 7.20p 7.35p 123689
26/07/2018 7.40p 7.40p 7.07p 7.35p 155726
25/07/2018 7.55p 7.69p 7.40p 7.40p 95989
24/07/2018 7.55p 7.69p 7.51p 7.55p 20757
23/07/2018 7.60p 7.60p 7.40p 7.55p 17318
20/07/2018 7.60p 7.60p 7.41p 7.60p 52588
19/07/2018 7.60p 7.74p 7.41p 7.60p 50000
18/07/2018 7.65p 7.65p 7.60p 7.60p 0
17/07/2018 7.70p 7.80p 7.42p 7.65p 9000
16/07/2018 7.80p 7.90p 7.44p 7.70p 95579
13/07/2018 7.65p 8.00p 7.56p 7.80p 75610
12/07/2018 7.65p 8.00p 7.44p 7.65p 74348
11/07/2018 7.65p 7.70p 7.44p 7.65p 27877
10/07/2018 7.75p 7.75p 7.44p 7.65p 296474
09/07/2018 7.75p 7.82p 7.51p 7.75p 37108
06/07/2018 7.60p 7.85p 7.58p 7.75p 101020
05/07/2018 7.90p 7.90p 7.50p 7.60p 64300
04/07/2018 8.10p 8.10p 7.81p 7.90p 172378
03/07/2018 8.10p 8.15p 7.81p 8.10p 65755
02/07/2018 8.15p 8.15p 7.81p 8.10p 150180
29/06/2018 8.10p 8.10p 7.81p 8.10p 19479
28/06/2018 8.10p 8.10p 8.10p 8.10p 0
27/06/2018 8.10p 8.15p 7.81p 8.10p 107707
26/06/2018 8.05p 8.27p 7.90p 8.10p 112232
25/06/2018 7.95p 8.20p 7.93p 8.05p 14009
22/06/2018 7.95p 7.95p 7.81p 7.95p 85868
21/06/2018 8.00p 8.15p 7.85p 7.95p 81626
20/06/2018 8.05p 8.06p 7.62p 8.00p 219512
19/06/2018 8.05p 8.05p 7.93p 8.05p 113541
18/06/2018 8.05p 8.05p 7.70p 8.05p 186276
15/06/2018 8.20p 8.38p 7.70p 7.70p 81226
14/06/2018 7.88p 8.25p 7.55p 8.20p 28891
13/06/2018 8.03p 8.03p 7.51p 7.88p 375841
12/06/2018 7.98p 8.10p 7.85p 8.03p 199993
11/06/2018 7.58p 8.14p 7.58p 8.13p 260175
08/06/2018 7.58p 7.74p 7.41p 7.58p 86524
07/06/2018 7.88p 7.88p 7.41p 7.45p 92635
06/06/2018 8.08p 8.08p 7.61p 7.88p 55307
05/06/2018 8.20p 8.20p 7.82p 8.08p 71505
04/06/2018 8.05p 8.39p 7.89p 8.20p 199912
01/06/2018 8.00p 8.00p 7.75p 8.00p 93053
31/05/2018 8.05p 8.20p 7.82p 8.00p 63158
30/05/2018 8.08p 8.30p 7.40p 8.05p 233184
29/05/2018 8.10p 8.10p 7.50p 8.08p 1085000
25/05/2018 8.20p 8.35p 7.89p 8.10p 177959
24/05/2018 8.20p 8.39p 8.05p 8.20p 225640
23/05/2018 8.75p 8.75p 8.00p 8.20p 249921
22/05/2018 8.88p 8.95p 8.51p 8.75p 82709
21/05/2018 8.88p 8.88p 8.65p 8.88p 140859
18/05/2018 8.65p 9.50p 8.61p 8.88p 594575
17/05/2018 8.38p 8.38p 8.27p 8.38p 24500
16/05/2018 8.38p 8.74p 8.27p 8.38p 58282
15/05/2018 8.40p 8.80p 8.01p 8.38p 494165
14/05/2018 8.50p 8.60p 8.01p 8.40p 162005
11/05/2018 8.75p 8.75p 8.00p 8.25p 221082
10/05/2018 8.75p 8.90p 8.56p 8.75p 142683
09/05/2018 8.75p 8.75p 8.61p 8.75p 3330
08/05/2018 8.25p 8.88p 8.25p 8.75p 324305
04/05/2018 8.55p 8.55p 8.03p 8.25p 209596
03/05/2018 8.50p 8.99p 8.01p 8.55p 269764
02/05/2018 7.85p 8.60p 7.65p 8.15p 555294
01/05/2018 7.90p 8.00p 7.50p 7.85p 101214
30/04/2018 8.13p 8.25p 7.50p 7.90p 215216
27/04/2018 8.25p 8.28p 7.77p 8.13p 101982
26/04/2018 8.38p 8.60p 8.01p 8.25p 150848
25/04/2018 8.38p 8.60p 8.05p 8.38p 113339
24/04/2018 8.00p 8.70p 8.00p 8.38p 376620
23/04/2018 8.13p 8.40p 7.75p 8.00p 220023
20/04/2018 8.25p 8.25p 8.00p 8.13p 161953
19/04/2018 7.60p 9.00p 7.55p 8.38p 786747
18/04/2018 7.60p 7.85p 7.34p 7.60p 107055
17/04/2018 7.25p 7.77p 7.01p 7.60p 388730
16/04/2018 7.25p 7.35p 7.00p 7.25p 444119
13/04/2018 7.15p 7.42p 7.04p 7.25p 277442
12/04/2018 7.25p 7.25p 7.00p 7.15p 151984
11/04/2018 7.25p 7.30p 7.02p 7.25p 111355
10/04/2018 7.30p 7.48p 7.00p 7.25p 174017
09/04/2018 7.35p 7.40p 7.09p 7.30p 277189
06/04/2018 7.30p 7.44p 7.10p 7.30p 229554
05/04/2018 7.53p 7.70p 7.26p 7.30p 346155
04/04/2018 7.43p 7.58p 7.31p 7.53p 92837
03/04/2018 7.28p 8.10p 7.28p 7.43p 312995
29/03/2018 7.28p 7.28p 6.95p 7.28p 248129
28/03/2018 7.08p 7.50p 7.08p 7.28p 326217
27/03/2018 6.88p 7.45p 6.83p 7.08p 497820
26/03/2018 7.03p 7.03p 6.71p 6.75p 341267
23/03/2018 7.63p 7.63p 6.50p 7.03p 1124815
22/03/2018 7.48p 7.74p 7.25p 7.63p 279949

*Close Price adjusted for both dividends and splits