Mkango Resources (MKA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
21/03/2018 7.48p 7.48p 7.25p 7.48p 93448
20/03/2018 7.63p 7.79p 7.30p 7.48p 214279
19/03/2018 7.88p 8.25p 7.50p 7.63p 273098
16/03/2018 7.48p 7.95p 7.43p 7.75p 139213
15/03/2018 7.48p 7.75p 7.20p 7.48p 140330
14/03/2018 7.25p 7.75p 7.22p 7.48p 148398
13/03/2018 7.75p 7.75p 7.21p 7.25p 583262
12/03/2018 7.88p 7.92p 7.51p 7.75p 316238
09/03/2018 7.50p 7.95p 7.35p 7.88p 156908
08/03/2018 7.98p 7.98p 7.25p 7.50p 620421
07/03/2018 8.15p 8.29p 7.85p 7.90p 294179
06/03/2018 7.70p 8.59p 7.70p 8.15p 384125
05/03/2018 8.00p 8.19p 7.42p 7.70p 620100
02/03/2018 8.43p 8.43p 8.00p 8.00p 199987
01/03/2018 8.50p 8.57p 8.38p 8.43p 92956
28/02/2018 8.13p 8.75p 8.02p 8.50p 224754
27/02/2018 8.38p 8.39p 8.05p 8.13p 101873
26/02/2018 8.60p 8.75p 8.00p 8.38p 450100
23/02/2018 8.88p 9.00p 7.88p 9.00p 550753
22/02/2018 9.13p 9.13p 8.51p 8.88p 181654
21/02/2018 9.48p 9.48p 9.01p 9.13p 163927
20/02/2018 9.75p 10.00p 9.26p 9.48p 90735
19/02/2018 9.15p 9.95p 9.15p 9.75p 476535
16/02/2018 8.95p 9.47p 8.66p 9.15p 121265
15/02/2018 9.50p 9.65p 8.81p 8.95p 142150
14/02/2018 10.25p 10.38p 9.50p 9.50p 363311
13/02/2018 9.48p 10.86p 9.48p 10.25p 788047
12/02/2018 8.45p 9.75p 8.20p 9.48p 1257572
09/02/2018 8.40p 8.95p 8.20p 8.45p 306188
08/02/2018 7.85p 8.99p 7.85p 8.30p 853661
07/02/2018 8.25p 8.25p 7.66p 7.85p 1151441
06/02/2018 7.85p 8.40p 7.71p 8.25p 373987
05/02/2018 8.65p 8.69p 7.75p 8.20p 478934
02/02/2018 8.80p 8.80p 8.50p 8.65p 174866
01/02/2018 9.13p 9.77p 8.75p 8.80p 707135
31/01/2018 9.03p 9.13p 8.26p 9.13p 2078193
30/01/2018 9.13p 9.40p 8.76p 9.03p 264361
29/01/2018 9.25p 9.40p 8.80p 8.98p 885410
26/01/2018 9.45p 10.00p 9.00p 9.40p 877644
25/01/2018 10.45p 10.76p 9.20p 9.45p 2699563
24/01/2018 9.65p 11.46p 9.00p 10.40p 2193422
23/01/2018 9.40p 10.55p 8.50p 9.65p 2342344
22/01/2018 10.15p 10.18p 8.99p 9.40p 1272750
19/01/2018 11.55p 11.70p 10.00p 10.15p 2275511
18/01/2018 11.70p 12.20p 11.10p 11.55p 2915813
17/01/2018 10.85p 12.50p 10.85p 11.70p 4984508
16/01/2018 8.88p 10.88p 8.63p 10.85p 2581814
15/01/2018 9.25p 9.40p 8.57p 8.88p 966824
12/01/2018 9.25p 9.48p 9.11p 9.25p 318558
11/01/2018 10.15p 10.20p 8.50p 9.25p 1197252
10/01/2018 9.38p 10.43p 9.15p 10.15p 646587
09/01/2018 10.35p 10.48p 9.30p 9.38p 493108
08/01/2018 9.00p 11.00p 8.76p 10.35p 1991668
05/01/2018 8.38p 9.19p 8.30p 8.88p 516291
04/01/2018 7.50p 8.74p 7.50p 8.38p 561324
03/01/2018 8.00p 8.40p 7.33p 7.75p 543556
02/01/2018 7.25p 8.42p 7.25p 8.00p 791821
29/12/2017 7.38p 7.62p 6.82p 7.25p 115933
28/12/2017 7.63p 7.69p 7.38p 7.38p 145200
27/12/2017 6.50p 7.90p 6.50p 7.63p 650694
22/12/2017 6.38p 6.50p 6.26p 6.50p 82087
21/12/2017 6.25p 7.24p 6.25p 6.38p 500325
20/12/2017 6.00p 6.50p 6.00p 6.25p 215596
19/12/2017 6.25p 6.25p 5.75p 6.00p 221364
18/12/2017 6.50p 6.55p 6.00p 6.25p 312713
15/12/2017 6.00p 6.74p 5.90p 6.50p 507623
14/12/2017 5.75p 6.25p 5.32p 6.00p 920202
13/12/2017 6.38p 6.38p 5.32p 5.75p 1523550
12/12/2017 7.13p 7.13p 6.10p 6.38p 929779
11/12/2017 6.25p 8.80p 6.00p 7.13p 6325429
08/12/2017 6.00p 6.08p 5.76p 6.00p 171620
07/12/2017 6.50p 6.50p 5.55p 6.00p 505959
06/12/2017 6.25p 6.68p 5.81p 6.50p 1284584
05/12/2017 5.63p 6.88p 5.27p 6.25p 1315715
04/12/2017 5.75p 5.75p 5.05p 5.63p 1166438
01/12/2017 5.50p 5.80p 5.26p 5.75p 753143
30/11/2017 6.50p 6.70p 5.10p 5.50p 2504800
29/11/2017 7.25p 7.80p 6.50p 6.50p 2113286
28/11/2017 7.25p 7.25p 6.20p 7.13p 2957595
27/11/2017 7.75p 7.99p 7.05p 7.25p 1754157
24/11/2017 8.25p 8.40p 7.25p 7.75p 1213578
23/11/2017 8.88p 8.88p 7.86p 8.38p 2283877
22/11/2017 8.00p 10.00p 7.77p 8.88p 3659219
21/11/2017 9.25p 9.25p 7.63p 8.00p 4622992
20/11/2017 10.13p 11.50p 9.00p 9.25p 4807173
17/11/2017 10.75p 12.84p 8.71p 9.63p 28713868
16/11/2017 5.00p 10.98p 4.50p 10.13p 39615104
15/11/2017 3.88p 3.95p 3.80p 3.88p 1167241
14/11/2017 3.88p 3.94p 3.75p 3.88p 509007
13/11/2017 3.88p 3.97p 3.86p 3.88p 384058
10/11/2017 3.88p 3.97p 3.88p 3.88p 112737
09/11/2017 4.13p 4.13p 3.80p 3.88p 819550
08/11/2017 4.25p 4.34p 4.05p 4.13p 598785
07/11/2017 4.75p 4.75p 4.01p 4.25p 1105935
06/11/2017 4.75p 5.00p 4.60p 4.75p 1118045
03/11/2017 4.63p 4.98p 4.55p 4.75p 1407927
02/11/2017 4.50p 4.72p 4.39p 4.63p 2223694
01/11/2017 4.13p 4.74p 4.03p 4.50p 2463702
31/10/2017 4.25p 4.25p 4.00p 4.13p 482348
30/10/2017 4.25p 4.38p 4.00p 4.25p 704565
27/10/2017 3.25p 4.42p 2.85p 4.25p 13773281
26/10/2017 3.25p 3.38p 3.25p 3.25p 14637
25/10/2017 3.25p 3.25p 3.25p 3.25p 0
24/10/2017 3.25p 3.25p 3.15p 3.25p 15000
23/10/2017 3.25p 3.73p 3.03p 3.25p 1035615
20/10/2017 3.25p 3.39p 3.03p 3.25p 36991
19/10/2017 3.38p 3.38p 3.25p 3.25p 120000
18/10/2017 3.38p 3.44p 3.27p 3.38p 184187
17/10/2017 3.38p 3.48p 3.26p 3.38p 477453
16/10/2017 3.25p 3.44p 3.25p 3.38p 171200
13/10/2017 3.25p 3.25p 3.25p 3.25p 83116

*Close Price adjusted for both dividends and splits