Mkango Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.380	0.380	0.380	0.380	0.380	19,000
2022-04-06	0.390	0.390	0.390	0.390	0.390	0
2022-04-05	0.380	0.390	0.380	0.390	0.390	56,000
2022-04-04	0.430	0.440	0.430	0.440	0.440	3,200
2022-04-01	0.390	0.410	0.390	0.410	0.410	28,500
2022-03-31	0.380	0.380	0.380	0.380	0.380	6,000
2022-03-30	0.370	0.390	0.340	0.380	0.380	57,500
2022-03-29	0.350	0.350	0.350	0.350	0.350	1,000
2022-03-28	0.430	0.430	0.430	0.430	0.430	0
2022-03-25	0.420	0.430	0.420	0.430	0.430	6,000
2022-03-24	0.420	0.420	0.420	0.420	0.420	0
2022-03-23	0.420	0.420	0.420	0.420	0.420	5,000
2022-03-22	0.450	0.450	0.450	0.450	0.450	100
2022-03-21	0.450	0.450	0.450	0.450	0.450	500
2022-03-18	0.480	0.480	0.430	0.440	0.440	85,600
2022-03-17	0.410	0.410	0.410	0.410	0.410	300
2022-03-16	0.410	0.410	0.410	0.410	0.410	3,000
2022-03-15	0.420	0.460	0.420	0.460	0.460	5,900
2022-03-14	0.440	0.440	0.430	0.430	0.430	9,300
2022-03-11	0.430	0.460	0.430	0.440	0.440	22,600
2022-03-10	0.420	0.420	0.420	0.420	0.420	0
2022-03-09	0.420	0.420	0.420	0.420	0.420	1,000
2022-03-08	0.440	0.440	0.400	0.400	0.400	20,300
2022-03-07	0.400	0.400	0.400	0.400	0.400	3,300
2022-03-04	0.400	0.400	0.400	0.400	0.400	16,500
2022-03-03	0.400	0.400	0.400	0.400	0.400	500
2022-03-02	0.400	0.400	0.400	0.400	0.400	0
2022-03-01	0.410	0.410	0.400	0.400	0.400	6,100
2022-02-28	0.430	0.430	0.430	0.430	0.430	0
2022-02-25	0.430	0.430	0.430	0.430	0.430	0
2022-02-24	0.430	0.430	0.430	0.430	0.430	0
2022-02-23	0.430	0.430	0.430	0.430	0.430	0
2022-02-22	0.430	0.430	0.430	0.430	0.430	300
2022-02-18	0.430	0.430	0.430	0.430	0.430	4,500
2022-02-17	0.410	0.410	0.410	0.410	0.410	900
2022-02-16	0.430	0.430	0.430	0.430	0.430	1,700
2022-02-15	0.450	0.450	0.400	0.400	0.400	13,400
2022-02-14	0.480	0.480	0.480	0.480	0.480	500
2022-02-11	0.460	0.460	0.460	0.460	0.460	800
2022-02-10	0.460	0.460	0.460	0.460	0.460	0
2022-02-09	0.460	0.460	0.460	0.460	0.460	0
2022-02-08	0.440	0.460	0.440	0.460	0.460	1,000
2022-02-07	0.440	0.440	0.440	0.440	0.440	0
2022-02-04	0.440	0.440	0.440	0.440	0.440	300
2022-02-03	0.440	0.440	0.440	0.440	0.440	0
2022-02-02	0.440	0.440	0.440	0.440	0.440	4,200
2022-02-01	0.450	0.450	0.450	0.450	0.450	0
2022-01-31	0.450	0.460	0.450	0.450	0.450	56,000
2022-01-28	0.450	0.490	0.450	0.490	0.490	41,000
2022-01-27	0.430	0.430	0.430	0.430	0.430	2,000
2022-01-26	0.450	0.450	0.420	0.420	0.420	37,700
2022-01-25	0.440	0.440	0.440	0.440	0.440	3,100
2022-01-24	0.470	0.470	0.430	0.430	0.430	4,500
2022-01-21	0.520	0.520	0.520	0.520	0.520	0
2022-01-20	0.520	0.520	0.520	0.520	0.520	400
2022-01-19	0.520	0.520	0.520	0.520	0.520	4,900
2022-01-18	0.570	0.570	0.480	0.480	0.480	19,700
2022-01-17	0.580	0.580	0.580	0.580	0.580	1,600
2022-01-14	0.510	0.510	0.510	0.510	0.510	1,400
2022-01-13	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.