Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/03/2019 8.75p 8.75p 8.40p 8.60p 195730
19/03/2019 8.70p 9.00p 8.70p 8.75p 92791
18/03/2019 9.00p 9.00p 8.40p 8.70p 251617
15/03/2019 9.25p 9.35p 8.50p 9.00p 400176
14/03/2019 9.00p 9.40p 8.55p 9.25p 287085
13/03/2019 9.15p 9.40p 8.54p 9.00p 93647
12/03/2019 9.38p 9.40p 8.91p 9.15p 80966
11/03/2019 9.40p 9.70p 9.08p 9.38p 19611
08/03/2019 9.50p 9.90p 9.08p 9.40p 198460
07/03/2019 9.00p 9.50p 9.00p 9.25p 370949
06/03/2019 8.90p 9.40p 8.51p 9.00p 194411
05/03/2019 8.70p 9.40p 8.65p 8.90p 176984
04/03/2019 8.75p 8.75p 8.48p 8.58p 255360
01/03/2019 9.10p 9.15p 8.65p 8.90p 239145
28/02/2019 8.85p 9.10p 8.85p 9.10p 55488
27/02/2019 9.10p 9.10p 8.65p 8.85p 122775
26/02/2019 9.25p 9.25p 8.75p 9.10p 61314
25/02/2019 8.85p 9.40p 8.63p 9.25p 121016
22/02/2019 9.10p 9.10p 8.77p 8.85p 73731
21/02/2019 9.00p 9.30p 8.73p 9.10p 51702
20/02/2019 9.10p 9.10p 9.00p 9.00p 66237
19/02/2019 9.50p 9.50p 8.64p 9.10p 225676
18/02/2019 9.45p 9.50p 9.00p 9.50p 68532
15/02/2019 9.45p 9.45p 9.19p 9.45p 71565
14/02/2019 9.65p 9.98p 9.18p 9.45p 200084
13/02/2019 9.15p 9.70p 9.15p 9.65p 565565
12/02/2019 9.10p 9.49p 8.77p 9.15p 217568
11/02/2019 9.25p 9.25p 8.50p 9.10p 521467
08/02/2019 9.25p 9.45p 9.05p 9.25p 144028
07/02/2019 9.50p 9.65p 9.01p 9.25p 128871
06/02/2019 9.75p 9.75p 9.21p 9.50p 119716
05/02/2019 9.50p 9.84p 9.10p 9.75p 211042
04/02/2019 9.75p 10.40p 9.00p 9.50p 725065
01/02/2019 9.38p 9.40p 9.01p 9.38p 81121
31/01/2019 9.00p 9.74p 8.61p 9.38p 237669
30/01/2019 9.00p 9.00p 8.50p 9.00p 50000
29/01/2019 9.38p 9.38p 8.61p 9.00p 367348
28/01/2019 9.38p 9.55p 9.25p 9.38p 124911
25/01/2019 9.85p 9.85p 9.20p 9.38p 186787
24/01/2019 9.50p 10.00p 9.50p 9.85p 174799
23/01/2019 10.00p 10.19p 9.31p 9.50p 557979
22/01/2019 9.90p 10.30p 9.15p 10.00p 404834
21/01/2019 10.55p 10.55p 9.71p 10.00p 258039
18/01/2019 10.50p 10.70p 10.11p 10.55p 159787
17/01/2019 10.50p 11.10p 10.06p 10.50p 503303
16/01/2019 9.95p 10.69p 9.95p 10.50p 592353
15/01/2019 10.00p 10.19p 9.60p 9.95p 644357
14/01/2019 9.35p 10.37p 8.71p 10.25p 845632
11/01/2019 8.63p 9.70p 8.52p 9.35p 477513
10/01/2019 8.25p 9.00p 8.05p 8.63p 238601
09/01/2019 8.30p 8.38p 8.00p 8.25p 322619
08/01/2019 8.33p 8.33p 8.10p 8.30p 52500
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

*Close Price adjusted for both dividends and splits