Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2017 3.50p 3.50p 3.13p 3.25p 475698
11/10/2017 3.50p 3.50p 3.50p 3.50p 10000
10/10/2017 3.50p 3.50p 3.50p 3.50p 216121
09/10/2017 3.50p 3.50p 3.50p 3.50p 41498
06/10/2017 3.50p 3.50p 3.50p 3.50p 666
05/10/2017 3.50p 3.50p 3.50p 3.50p 456449
04/10/2017 3.50p 3.50p 3.50p 3.50p 107407
03/10/2017 3.38p 3.50p 3.25p 3.50p 495569
02/10/2017 3.38p 3.38p 3.25p 3.25p 1450987
29/09/2017 3.25p 3.63p 3.00p 3.38p 1808397
28/09/2017 2.75p 3.00p 2.75p 3.00p 384772
27/09/2017 2.75p 2.75p 2.75p 2.75p 86404
26/09/2017 3.00p 3.00p 2.75p 2.75p 371768
25/09/2017 3.00p 3.00p 3.00p 3.00p 16524
22/09/2017 3.00p 3.00p 3.00p 3.00p 550186
21/09/2017 3.00p 3.00p 3.00p 3.00p 3839
20/09/2017 3.00p 3.00p 3.00p 3.00p 0
19/09/2017 3.00p 3.00p 3.00p 3.00p 10000
18/09/2017 3.00p 3.00p 3.00p 3.00p 0
15/09/2017 3.00p 3.00p 3.00p 3.00p 0
14/09/2017 3.00p 3.00p 3.00p 3.00p 41262
13/09/2017 3.00p 3.00p 3.00p 3.00p 7435
12/09/2017 3.13p 3.15p 3.00p 3.00p 71443
11/09/2017 3.13p 3.15p 3.13p 3.15p 1000
08/09/2017 3.13p 3.13p 3.13p 3.13p 62741
07/09/2017 3.13p 3.20p 3.13p 3.13p 0
06/09/2017 3.13p 3.20p 3.13p 3.20p 7000
05/09/2017 3.13p 3.13p 3.13p 3.13p 234981
04/09/2017 3.13p 3.13p 3.13p 3.13p 100419
01/09/2017 3.13p 3.13p 3.13p 3.13p 71966
31/08/2017 3.13p 3.13p 3.13p 3.13p 38500
30/08/2017 3.25p 3.25p 3.13p 3.13p 283847
29/08/2017 3.25p 3.25p 3.25p 3.25p 62471
25/08/2017 3.25p 3.25p 3.25p 3.25p 15000
24/08/2017 3.13p 3.25p 3.13p 3.25p 114166
23/08/2017 3.13p 3.13p 3.13p 3.13p 0
22/08/2017 3.13p 3.13p 3.13p 3.13p 76224
21/08/2017 3.13p 3.13p 3.13p 3.13p 10357
18/08/2017 3.00p 3.13p 3.00p 3.13p 137855
17/08/2017 3.00p 3.00p 3.00p 3.00p 136085
16/08/2017 3.00p 3.00p 3.00p 3.00p 55737
15/08/2017 3.00p 3.00p 3.00p 3.00p 50000
14/08/2017 3.00p 3.00p 3.00p 3.00p 10000
11/08/2017 3.00p 3.00p 3.00p 3.00p 45000
10/08/2017 3.00p 3.00p 3.00p 3.00p 73728
09/08/2017 3.00p 3.00p 3.00p 3.00p 212228
08/08/2017 3.00p 3.00p 3.00p 3.00p 11472
07/08/2017 3.00p 3.00p 3.00p 3.00p 222223
04/08/2017 2.63p 3.13p 2.63p 3.00p 389026
03/08/2017 2.63p 2.63p 2.63p 2.63p 131630
02/08/2017 2.75p 2.75p 2.63p 2.63p 55600
01/08/2017 2.75p 2.75p 2.75p 2.75p 154050
31/07/2017 2.88p 2.88p 2.75p 2.75p 23752
28/07/2017 2.88p 2.88p 2.88p 2.88p 172675
27/07/2017 2.88p 2.88p 2.88p 2.88p 34800
26/07/2017 2.88p 2.88p 2.88p 2.88p 1318
25/07/2017 2.88p 2.88p 2.88p 2.88p 25500
24/07/2017 2.88p 2.88p 2.88p 2.88p 6844
21/07/2017 2.88p 2.88p 2.88p 2.88p 50000
20/07/2017 2.88p 2.88p 2.88p 2.88p 10000
19/07/2017 3.00p 3.00p 2.88p 2.88p 271578
18/07/2017 3.00p 3.00p 3.00p 3.00p 92096
17/07/2017 3.00p 3.00p 3.00p 3.00p 157254
14/07/2017 3.13p 3.13p 3.00p 3.00p 207383
13/07/2017 3.13p 3.13p 3.13p 3.13p 11573
12/07/2017 2.88p 3.13p 2.88p 3.13p 217000
11/07/2017 2.88p 2.88p 2.88p 2.88p 78913
10/07/2017 2.75p 2.88p 2.75p 2.88p 257066
07/07/2017 2.75p 2.75p 2.75p 2.75p 150000
06/07/2017 2.75p 2.75p 2.75p 2.75p 0
05/07/2017 2.75p 2.75p 2.75p 2.75p 197828
04/07/2017 2.75p 2.75p 2.75p 2.75p 43859
03/07/2017 2.75p 2.75p 2.75p 2.75p 193756
30/06/2017 2.88p 2.88p 2.75p 2.75p 441984
29/06/2017 2.88p 2.88p 2.88p 2.88p 114873
28/06/2017 2.88p 2.88p 2.88p 2.88p 201479
27/06/2017 2.88p 2.88p 2.88p 2.88p 330502
26/06/2017 2.88p 2.88p 2.88p 2.88p 165294
23/06/2017 3.00p 3.00p 2.88p 2.88p 199793
22/06/2017 3.00p 3.00p 3.00p 3.00p 0
21/06/2017 3.00p 3.00p 3.00p 3.00p 0
20/06/2017 3.00p 3.00p 3.00p 3.00p 0
19/06/2017 3.00p 3.00p 3.00p 3.00p 0
16/06/2017 3.00p 3.20p 2.88p 3.00p 75773
15/06/2017 3.00p 3.22p 2.88p 3.00p 183055
14/06/2017 3.00p 3.00p 3.00p 3.00p 0
13/06/2017 2.75p 3.22p 2.63p 3.00p 613649
12/06/2017 3.25p 3.29p 2.69p 2.75p 762335
09/06/2017 2.75p 3.60p 2.75p 3.25p 1238724
08/06/2017 2.25p 2.74p 2.12p 2.50p 876720
07/06/2017 2.50p 2.50p 2.00p 2.25p 694267
06/06/2017 2.63p 2.63p 2.36p 2.50p 418049
05/06/2017 2.63p 2.75p 2.51p 2.63p 172392
02/06/2017 2.75p 2.80p 2.55p 2.63p 451419
01/06/2017 2.75p 2.75p 2.63p 2.75p 35014
31/05/2017 2.75p 2.95p 2.63p 2.75p 37996
30/05/2017 2.75p 2.99p 2.50p 2.75p 1121277
26/05/2017 2.75p 2.98p 2.51p 2.75p 408214
25/05/2017 3.25p 3.37p 2.73p 2.75p 1952502
24/05/2017 3.38p 4.65p 3.05p 3.25p 7067405
23/05/2017 3.13p 3.20p 3.13p 3.13p 9281
22/05/2017 3.13p 3.13p 3.00p 3.13p 104408
19/05/2017 3.13p 3.24p 3.13p 3.13p 121948
18/05/2017 3.38p 3.38p 3.01p 3.13p 278430
17/05/2017 3.50p 3.50p 3.25p 3.38p 271441
16/05/2017 3.50p 3.50p 3.28p 3.50p 33235
15/05/2017 3.50p 3.50p 3.28p 3.50p 290789
12/05/2017 3.50p 3.50p 3.30p 3.50p 48609
11/05/2017 3.63p 3.63p 3.40p 3.50p 477610
10/05/2017 3.63p 3.63p 3.42p 3.63p 153943
09/05/2017 3.75p 3.80p 3.43p 3.63p 218951
08/05/2017 3.75p 3.75p 3.63p 3.75p 31393
05/05/2017 3.75p 3.89p 3.62p 3.75p 156117
04/05/2017 3.75p 3.75p 3.61p 3.75p 30000
03/05/2017 3.75p 3.89p 3.66p 3.75p 52500
02/05/2017 3.75p 3.89p 3.50p 3.75p 83187
28/04/2017 3.63p 3.93p 3.55p 3.75p 107929
27/04/2017 3.63p 3.93p 3.55p 3.63p 58208
26/04/2017 4.00p 4.08p 3.25p 3.63p 3148745
25/04/2017 3.75p 4.14p 3.66p 4.00p 1187840
24/04/2017 3.63p 4.00p 3.63p 3.75p 305545
21/04/2017 3.63p 3.88p 3.25p 3.63p 364884
20/04/2017 3.50p 3.95p 3.50p 3.63p 652562
19/04/2017 3.50p 3.62p 3.32p 3.50p 96396
18/04/2017 3.50p 3.62p 3.50p 3.50p 158779
13/04/2017 3.50p 3.63p 3.31p 3.50p 45903
12/04/2017 3.50p 3.63p 3.38p 3.50p 35563
11/04/2017 3.50p 3.62p 3.37p 3.50p 137938
10/04/2017 3.50p 3.67p 3.35p 3.50p 245391
07/04/2017 3.75p 3.75p 3.53p 3.63p 572968
06/04/2017 3.75p 4.00p 3.61p 3.75p 599182
05/04/2017 3.75p 3.95p 3.60p 3.75p 105282
04/04/2017 4.00p 4.10p 2.99p 3.75p 276530
03/04/2017 4.00p 4.00p 3.80p 4.00p 6908
31/03/2017 3.88p 4.10p 3.66p 4.00p 386774
30/03/2017 3.75p 3.94p 3.60p 3.88p 176914
29/03/2017 3.75p 3.94p 3.60p 3.75p 140000
28/03/2017 3.75p 4.05p 3.57p 3.75p 479564
27/03/2017 3.75p 3.98p 3.75p 3.75p 177789
24/03/2017 3.88p 3.97p 3.41p 3.75p 159967
23/03/2017 4.00p 4.00p 3.63p 3.88p 698701
22/03/2017 4.00p 4.10p 3.75p 4.00p 134971
21/03/2017 4.00p 4.22p 3.76p 4.00p 1705794
20/03/2017 3.75p 4.24p 3.51p 4.00p 1452405
17/03/2017 3.50p 3.70p 3.34p 3.50p 147804
16/03/2017 3.50p 3.74p 3.50p 3.50p 3972
15/03/2017 3.50p 3.50p 3.38p 3.50p 42960
14/03/2017 3.75p 3.75p 3.30p 3.50p 605413
13/03/2017 3.75p 3.75p 3.51p 3.75p 559058
10/03/2017 3.75p 3.75p 3.50p 3.75p 90324
09/03/2017 3.75p 3.80p 3.50p 3.75p 197533
08/03/2017 3.63p 3.95p 3.51p 3.75p 492462
07/03/2017 3.63p 4.00p 3.63p 3.63p 206524
06/03/2017 3.63p 3.88p 3.26p 3.63p 291759
03/03/2017 3.63p 3.89p 3.35p 3.63p 74282
02/03/2017 3.63p 3.63p 3.35p 3.63p 23661
01/03/2017 3.63p 3.89p 3.63p 3.63p 5783
28/02/2017 3.38p 3.65p 3.38p 3.50p 213805
27/02/2017 3.63p 3.88p 3.30p 3.38p 662211
24/02/2017 3.63p 3.63p 3.25p 3.63p 1166632
23/02/2017 3.63p 3.90p 3.26p 3.63p 618237
22/02/2017 3.50p 3.70p 3.30p 3.63p 23896
21/02/2017 3.50p 3.70p 3.30p 3.50p 55780
20/02/2017 3.50p 3.70p 3.30p 3.50p 48780
17/02/2017 3.50p 3.74p 3.30p 3.50p 241573
16/02/2017 3.63p 3.83p 3.35p 3.50p 683036
15/02/2017 3.50p 3.88p 3.30p 3.63p 374680
14/02/2017 3.25p 3.90p 3.18p 3.50p 581408
13/02/2017 3.38p 3.49p 3.15p 3.25p 195138
10/02/2017 3.50p 3.60p 3.11p 3.38p 306389
09/02/2017 3.75p 3.88p 3.50p 3.50p 346389
08/02/2017 3.88p 4.10p 3.50p 3.75p 120759
07/02/2017 3.88p 4.15p 3.51p 3.88p 437704
06/02/2017 3.88p 4.25p 3.76p 3.88p 654809
03/02/2017 3.50p 4.22p 3.50p 3.88p 2468015
02/02/2017 3.13p 4.00p 3.11p 3.50p 3554454
01/02/2017 3.25p 3.25p 3.01p 3.13p 69455
31/01/2017 3.00p 3.40p 2.87p 3.25p 664244
30/01/2017 3.13p 3.20p 2.85p 3.00p 641746
27/01/2017 3.13p 3.22p 2.75p 3.13p 653547
26/01/2017 3.13p 3.18p 2.90p 3.13p 356515
25/01/2017 3.00p 3.40p 2.88p 3.13p 559157
24/01/2017 3.38p 3.59p 2.86p 3.00p 649184
23/01/2017 3.38p 3.65p 3.23p 3.38p 245405
20/01/2017 3.38p 3.63p 3.33p 3.38p 308472
19/01/2017 3.38p 3.67p 3.00p 3.38p 997235
18/01/2017 3.38p 3.75p 3.22p 3.38p 383188
17/01/2017 3.38p 3.52p 3.20p 3.38p 257000
16/01/2017 3.50p 3.65p 3.38p 3.38p 324823
13/01/2017 3.25p 3.74p 3.25p 3.50p 1902786
12/01/2017 3.13p 3.26p 2.77p 3.25p 691349
11/01/2017 3.13p 3.25p 2.76p 3.13p 396857
10/01/2017 3.13p 3.33p 2.58p 3.13p 1869207
09/01/2017 3.25p 3.50p 2.81p 3.13p 280916
06/01/2017 3.25p 3.33p 3.01p 3.25p 164855
05/01/2017 3.25p 3.48p 3.02p 3.25p 380150
04/01/2017 3.25p 3.50p 3.02p 3.25p 15276
03/01/2017 3.25p 3.27p 2.75p 3.25p 254717
30/12/2016 3.13p 3.50p 2.82p 3.25p 186931
29/12/2016 3.13p 3.22p 2.77p 3.13p 290081

*Close Price adjusted for both dividends and splits