Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2023 11.13p 11.50p 10.86p 11.13p 914498
17/04/2023 11.13p 11.50p 10.75p 11.13p 247232
14/04/2023 10.63p 11.50p 10.50p 11.13p 1509399
13/04/2023 10.75p 11.00p 10.51p 10.63p 675513
12/04/2023 10.75p 11.15p 10.51p 10.75p 907582
11/04/2023 11.00p 11.00p 10.50p 10.75p 376572
06/04/2023 11.00p 11.25p 10.75p 11.00p 953906
05/04/2023 11.00p 11.25p 10.76p 11.00p 675187
04/04/2023 11.25p 11.25p 10.75p 11.00p 303565
03/04/2023 11.38p 11.50p 11.00p 11.25p 492490
31/03/2023 11.25p 11.50p 11.00p 11.38p 739605
30/03/2023 11.75p 11.75p 11.00p 11.25p 489999
29/03/2023 11.63p 12.25p 11.50p 11.75p 1288833
28/03/2023 11.50p 11.75p 11.29p 11.63p 394230
27/03/2023 11.75p 11.78p 11.06p 11.50p 720774
24/03/2023 12.25p 12.50p 11.45p 11.50p 585505
23/03/2023 12.75p 13.75p 12.00p 12.25p 2940789
22/03/2023 11.25p 13.00p 11.09p 12.75p 2210523
21/03/2023 11.50p 11.50p 10.82p 11.25p 434563
20/03/2023 12.13p 12.13p 11.05p 11.50p 1406602
17/03/2023 12.13p 12.25p 12.00p 12.13p 334363
16/03/2023 12.00p 12.75p 11.77p 12.13p 666053
15/03/2023 12.50p 12.75p 11.60p 11.75p 879334
14/03/2023 12.50p 12.71p 12.30p 12.50p 489517
13/03/2023 12.88p 12.90p 12.38p 12.50p 639445
10/03/2023 13.25p 13.25p 12.35p 12.88p 905328
09/03/2023 12.38p 13.50p 12.38p 13.25p 1528487
08/03/2023 12.50p 12.68p 12.38p 12.38p 152566
07/03/2023 12.63p 12.70p 12.20p 12.50p 246222
06/03/2023 12.88p 13.00p 12.50p 12.63p 779580
03/03/2023 12.88p 12.88p 12.58p 12.88p 645957
02/03/2023 12.63p 13.25p 12.50p 12.88p 1873421
01/03/2023 12.63p 12.69p 12.50p 12.63p 54193
28/02/2023 12.63p 12.79p 12.25p 12.63p 2020570
27/02/2023 12.88p 13.00p 12.55p 12.63p 1017734
24/02/2023 13.38p 13.50p 12.75p 12.88p 1924783
23/02/2023 13.38p 13.50p 13.10p 13.38p 836002
22/02/2023 13.38p 13.50p 13.15p 13.38p 472104
21/02/2023 13.12p 13.50p 12.75p 13.38p 2976413
20/02/2023 12.88p 13.18p 12.75p 13.12p 1150911
17/02/2023 13.12p 13.12p 12.75p 12.88p 1328250
16/02/2023 13.00p 13.20p 12.76p 13.12p 1628041
15/02/2023 13.38p 13.50p 12.75p 13.00p 1802202
14/02/2023 13.12p 13.50p 12.85p 13.38p 3916475
13/02/2023 13.75p 16.00p 12.50p 12.90p 7909196
10/02/2023 15.75p 16.50p 14.00p 16.50p 122292
09/02/2023 16.00p 17.41p 15.50p 15.75p 710424
08/02/2023 16.00p 16.50p 15.50p 16.00p 161413
07/02/2023 16.00p 16.50p 15.29p 16.00p 292758
06/02/2023 15.00p 16.29p 14.50p 16.00p 233095
03/02/2023 15.00p 15.50p 14.59p 15.00p 104408
02/02/2023 15.00p 15.50p 14.55p 15.00p 406777
01/02/2023 15.75p 17.00p 14.39p 15.00p 928872
31/01/2023 16.00p 16.50p 15.51p 15.75p 78637
30/01/2023 15.50p 16.50p 15.50p 16.00p 413122
27/01/2023 15.50p 16.00p 15.00p 15.50p 165590
26/01/2023 16.25p 17.00p 15.20p 16.00p 1239767
25/01/2023 15.50p 16.00p 14.50p 14.75p 149580
24/01/2023 14.00p 15.64p 13.65p 15.50p 893822
23/01/2023 13.25p 15.00p 12.89p 14.00p 1559662
20/01/2023 12.50p 14.00p 12.50p 13.25p 493822
19/01/2023 12.50p 13.00p 12.00p 12.50p 244491
18/01/2023 13.00p 13.50p 12.23p 12.50p 293047
17/01/2023 12.50p 13.30p 12.22p 13.00p 359808
16/01/2023 12.00p 13.45p 12.00p 12.50p 1363320
13/01/2023 12.50p 12.50p 10.88p 12.00p 2472233
12/01/2023 12.75p 13.00p 12.10p 12.50p 113633
11/01/2023 13.25p 13.75p 12.50p 12.75p 61391
10/01/2023 13.50p 13.58p 13.01p 13.25p 771080
09/01/2023 13.50p 13.58p 13.15p 13.50p 43962
06/01/2023 13.25p 14.00p 12.79p 13.50p 23721
05/01/2023 13.00p 13.51p 12.50p 13.25p 83734
04/01/2023 13.50p 13.50p 12.62p 13.00p 347164
03/01/2023 12.25p 13.57p 12.00p 13.50p 495956
30/12/2022 13.25p 13.50p 11.60p 12.25p 508314
29/12/2022 14.00p 14.47p 12.75p 13.25p 268274
28/12/2022 14.25p 14.32p 13.50p 13.75p 273177
23/12/2022 14.25p 14.25p 14.25p 14.25p 0
22/12/2022 14.50p 14.50p 14.00p 14.25p 209106
21/12/2022 14.50p 14.64p 14.50p 14.50p 942
20/12/2022 14.50p 15.00p 14.00p 14.50p 113966
19/12/2022 14.50p 14.50p 14.01p 14.50p 11433
16/12/2022 14.50p 14.50p 14.05p 14.50p 67513
15/12/2022 14.50p 14.56p 14.00p 14.50p 73718
14/12/2022 14.50p 15.00p 14.00p 14.50p 42887
13/12/2022 14.50p 14.65p 14.22p 14.50p 21946
12/12/2022 14.50p 14.88p 14.15p 14.50p 57105
09/12/2022 14.50p 14.80p 14.50p 14.50p 31063
08/12/2022 15.00p 15.00p 14.50p 14.50p 28500
07/12/2022 15.00p 15.50p 14.50p 15.00p 7405
06/12/2022 15.00p 15.10p 14.51p 15.00p 76325
05/12/2022 15.00p 15.06p 14.51p 15.00p 154388
02/12/2022 15.00p 15.50p 14.68p 15.00p 37807
01/12/2022 15.00p 15.50p 14.66p 15.00p 117245
30/11/2022 16.25p 16.31p 14.60p 15.00p 362149
29/11/2022 16.25p 16.97p 16.18p 16.50p 356596
28/11/2022 16.50p 17.00p 16.16p 16.25p 517675
25/11/2022 15.00p 16.80p 15.00p 16.50p 526655
24/11/2022 15.00p 15.50p 14.84p 15.00p 327555
23/11/2022 14.50p 16.00p 14.00p 15.00p 370115
22/11/2022 14.00p 14.40p 13.65p 14.00p 23030
21/11/2022 14.00p 14.50p 13.68p 14.00p 75425
18/11/2022 14.00p 14.00p 13.76p 14.00p 61767
17/11/2022 14.75p 14.75p 13.65p 14.00p 253279
16/11/2022 14.75p 15.48p 14.50p 14.75p 342490
15/11/2022 14.00p 14.99p 13.57p 14.75p 367485
14/11/2022 14.00p 14.32p 13.50p 14.00p 105465
11/11/2022 14.25p 14.40p 13.50p 14.00p 240762
10/11/2022 14.00p 14.50p 13.51p 14.00p 102530
09/11/2022 14.25p 14.49p 13.56p 14.00p 287340
08/11/2022 14.00p 15.00p 13.50p 14.35p 414625
07/11/2022 13.00p 15.50p 12.50p 14.00p 1113179
04/11/2022 12.25p 13.47p 12.17p 13.00p 614634
03/11/2022 12.25p 12.40p 12.01p 12.25p 279094
02/11/2022 12.25p 12.50p 12.11p 12.25p 111972
01/11/2022 11.25p 12.50p 11.25p 12.25p 1424065
31/10/2022 11.25p 11.50p 11.00p 11.25p 56464
28/10/2022 11.25p 11.50p 11.00p 11.25p 245337
27/10/2022 11.00p 11.50p 10.65p 11.25p 305195
26/10/2022 11.25p 11.95p 10.75p 11.00p 408832
25/10/2022 10.75p 11.25p 10.72p 11.25p 142153
24/10/2022 10.75p 11.00p 10.64p 10.75p 5311
21/10/2022 10.75p 11.00p 10.72p 10.75p 10822
20/10/2022 10.75p 11.00p 10.75p 10.75p 25523
19/10/2022 10.75p 11.05p 10.75p 10.75p 75116
18/10/2022 10.75p 11.00p 10.56p 10.75p 141288
17/10/2022 10.75p 11.00p 10.72p 10.75p 28573
14/10/2022 10.75p 11.00p 10.66p 10.75p 136027
13/10/2022 11.25p 11.28p 10.55p 10.75p 237004
12/10/2022 11.25p 11.50p 10.81p 11.25p 30937
11/10/2022 11.50p 11.56p 10.50p 11.25p 76649
10/10/2022 11.50p 12.00p 11.05p 11.50p 79067
07/10/2022 11.25p 12.00p 11.00p 11.50p 458891
06/10/2022 11.25p 11.50p 11.00p 11.25p 122701
05/10/2022 11.25p 11.50p 11.00p 11.25p 77702
04/10/2022 10.25p 12.25p 10.25p 11.25p 1520924
03/10/2022 10.75p 10.75p 9.81p 10.25p 532070
30/09/2022 11.50p 11.50p 10.50p 10.75p 298765
29/09/2022 12.50p 12.50p 11.01p 11.50p 218589
28/09/2022 12.50p 12.50p 11.75p 12.50p 233799
27/09/2022 12.50p 12.60p 12.00p 12.50p 31275
26/09/2022 12.50p 13.00p 12.00p 12.50p 107466
23/09/2022 13.25p 13.50p 12.50p 12.50p 232918
22/09/2022 13.25p 13.50p 13.05p 13.25p 173647
21/09/2022 13.50p 13.65p 13.00p 13.25p 169747
20/09/2022 14.75p 14.75p 13.25p 13.50p 1199855
19/09/2022 13.75p 15.50p 13.75p 14.75p 951998
16/09/2022 13.75p 15.50p 13.75p 14.75p 951998
15/09/2022 13.00p 14.00p 12.83p 13.75p 433470
14/09/2022 13.00p 13.12p 12.20p 13.00p 521649
13/09/2022 11.75p 13.40p 11.50p 13.00p 1536007
12/09/2022 12.25p 12.25p 11.50p 11.75p 419766
09/09/2022 12.50p 12.74p 11.65p 12.25p 425263
08/09/2022 12.25p 13.00p 11.92p 12.50p 695972
07/09/2022 11.75p 12.85p 11.50p 12.00p 925845
06/09/2022 11.75p 12.33p 10.03p 11.75p 2832231
05/09/2022 14.25p 14.65p 11.50p 12.00p 2559513
02/09/2022 14.75p 15.15p 14.14p 14.25p 232129
01/09/2022 14.25p 14.89p 14.25p 14.75p 650875
31/08/2022 15.88p 15.89p 14.22p 14.25p 851937
30/08/2022 17.25p 17.50p 15.58p 15.88p 1004785
29/08/2022 17.75p 18.00p 17.13p 17.25p 566548
26/08/2022 17.75p 18.00p 17.13p 17.25p 566548
25/08/2022 17.75p 18.00p 17.50p 17.75p 349483
24/08/2022 17.25p 18.00p 17.13p 17.75p 153807
23/08/2022 17.75p 18.00p 17.05p 17.25p 439666
22/08/2022 18.50p 19.00p 17.65p 17.75p 279330
19/08/2022 18.25p 18.44p 18.00p 18.25p 157815
18/08/2022 19.00p 19.00p 18.15p 18.25p 309869
17/08/2022 19.00p 19.50p 18.50p 19.00p 32050
16/08/2022 19.00p 19.50p 18.51p 19.00p 113415
15/08/2022 19.25p 19.46p 18.50p 19.00p 318252
12/08/2022 18.25p 19.39p 18.25p 19.25p 315771
11/08/2022 18.25p 18.33p 18.00p 18.25p 118230
10/08/2022 19.00p 19.00p 18.17p 18.25p 184395
09/08/2022 18.00p 19.18p 17.55p 19.00p 942252
08/08/2022 17.50p 17.90p 17.11p 17.75p 261966
05/08/2022 17.75p 17.87p 17.50p 17.75p 114562
04/08/2022 17.75p 17.90p 17.50p 17.75p 189225
03/08/2022 17.75p 17.93p 17.75p 17.75p 38781
02/08/2022 17.75p 17.99p 17.50p 17.75p 63477
01/08/2022 18.00p 19.00p 17.00p 17.75p 143344
29/07/2022 17.75p 18.20p 17.20p 17.25p 219409
28/07/2022 18.00p 18.45p 17.51p 17.75p 88027
27/07/2022 17.50p 18.40p 17.50p 18.00p 160071
26/07/2022 18.00p 18.50p 17.55p 17.75p 36300
25/07/2022 18.00p 18.31p 17.50p 18.00p 45728
22/07/2022 17.75p 18.20p 17.55p 18.00p 81752
21/07/2022 17.75p 18.00p 17.63p 17.75p 110202
20/07/2022 18.00p 18.28p 17.60p 17.75p 144759
19/07/2022 19.00p 19.00p 18.00p 18.00p 178684
18/07/2022 19.00p 20.50p 18.50p 19.00p 73381
15/07/2022 18.00p 19.00p 17.00p 19.00p 306037
14/07/2022 17.75p 18.29p 17.70p 18.00p 159211
13/07/2022 18.00p 18.00p 17.36p 17.75p 265884
12/07/2022 18.50p 18.68p 17.67p 18.00p 510426
11/07/2022 20.25p 20.25p 18.00p 18.50p 634008
08/07/2022 20.25p 20.25p 19.05p 19.75p 298088
07/07/2022 20.25p 20.40p 19.05p 20.00p 285816
06/07/2022 20.25p 20.78p 18.61p 20.25p 1036519

*Close Price adjusted for both dividends and splits