Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.530	0.530	0.530	0.530	0.530	53,100
2022-01-11	0.550	0.550	0.530	0.530	0.530	22,400
2022-01-10	0.580	0.580	0.530	0.570	0.570	27,300
2022-01-07	0.600	0.600	0.600	0.600	0.600	0
2022-01-06	0.570	0.600	0.570	0.600	0.600	10,600
2022-01-05	0.560	0.570	0.560	0.560	0.560	6,300
2022-01-04	0.550	0.550	0.550	0.550	0.550	3,000
2021-12-31	0.520	0.520	0.520	0.520	0.520	17,100
2021-12-30	0.480	0.510	0.480	0.510	0.510	5,000
2021-12-29	0.500	0.500	0.500	0.500	0.500	10,000
2021-12-24	0.500	0.500	0.500	0.500	0.500	0
2021-12-23	0.500	0.500	0.500	0.500	0.500	500
2021-12-22	0.490	0.490	0.490	0.490	0.490	7,600
2021-12-21	0.480	0.480	0.480	0.480	0.480	0
2021-12-20	0.480	0.480	0.480	0.480	0.480	0
2021-12-17	0.480	0.480	0.480	0.480	0.480	8,000
2021-12-16	0.490	0.490	0.490	0.490	0.490	600
2021-12-15	0.470	0.490	0.470	0.490	0.490	1,800
2021-12-14	0.490	0.490	0.490	0.490	0.490	0
2021-12-13	0.490	0.490	0.490	0.490	0.490	1,800
2021-12-10	0.500	0.500	0.500	0.500	0.500	0
2021-12-09	0.500	0.500	0.500	0.500	0.500	2,000
2021-12-08	0.470	0.470	0.470	0.470	0.470	0
2021-12-07	0.470	0.470	0.470	0.470	0.470	0
2021-12-06	0.450	0.470	0.450	0.470	0.470	3,100
2021-12-03	0.500	0.500	0.440	0.440	0.440	8,000
2021-12-02	0.530	0.540	0.530	0.540	0.540	7,500
2021-12-01	0.520	0.520	0.520	0.520	0.520	0
2021-11-30	0.520	0.520	0.520	0.520	0.520	4,500
2021-11-29	0.540	0.540	0.540	0.540	0.540	4,000
2021-11-26	0.550	0.550	0.520	0.540	0.540	7,500
2021-11-25	0.530	0.530	0.530	0.530	0.530	7,500
2021-11-24	0.560	0.560	0.560	0.560	0.560	0
2021-11-23	0.560	0.560	0.560	0.560	0.560	0
2021-11-22	0.590	0.600	0.560	0.560	0.560	40,700
2021-11-19	0.570	0.570	0.560	0.560	0.560	32,500
2021-11-18	0.600	0.600	0.600	0.600	0.600	17,500
2021-11-17	0.610	0.610	0.610	0.610	0.610	5,000
2021-11-16	0.630	0.640	0.600	0.600	0.600	17,400
2021-11-15	0.660	0.680	0.650	0.650	0.650	49,100
2021-11-12	0.630	0.700	0.630	0.700	0.700	24,400
2021-11-11	0.650	0.680	0.620	0.680	0.680	132,700
2021-11-10	0.580	0.610	0.580	0.590	0.590	21,000
2021-11-09	0.600	0.610	0.580	0.580	0.580	13,100
2021-11-08	0.610	0.610	0.610	0.610	0.610	2,000
2021-11-05	0.590	0.620	0.590	0.620	0.620	30,700
2021-11-04	0.530	0.620	0.530	0.580	0.580	134,800
2021-11-03	0.510	0.510	0.510	0.510	0.510	0
2021-11-02	0.540	0.540	0.510	0.510	0.510	2,000
2021-11-01	0.510	0.540	0.510	0.540	0.540	3,400
2021-10-29	0.510	0.510	0.500	0.500	0.500	8,700
2021-10-28	0.540	0.540	0.540	0.540	0.540	2,400
2021-10-27	0.540	0.550	0.540	0.550	0.550	4,000
2021-10-26	0.520	0.520	0.520	0.520	0.520	1,200
2021-10-25	0.520	0.520	0.520	0.520	0.520	0
2021-10-22	0.520	0.520	0.520	0.520	0.520	5,000
2021-10-21	0.540	0.540	0.540	0.540	0.540	15,700
2021-10-20	0.510	0.550	0.510	0.530	0.530	40,500
2021-10-19	0.520	0.520	0.460	0.460	0.460	6,000
2021-10-18	0.440	0.460	0.440	0.460	0.460	11,600

← NewerPage 21 of 22 · 1,262 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.