Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.250 | 6.800 | 6.060 | 6.500 | 6.500 | 347,160 |
| 2024-09-04 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 800,575 |
| 2024-09-03 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 767,269 |
| 2024-09-02 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 414,350 |
| 2024-08-30 | 6.600 | 6.800 | 6.027 | 6.250 | 6.250 | 1,428,105 |
| 2024-08-29 | 6.600 | 6.700 | 6.075 | 6.450 | 6.450 | 2,599,382 |
| 2024-08-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 4,654,549 |
| 2024-08-27 | 6.550 | 6.700 | 6.060 | 6.250 | 6.250 | 947,819 |
| 2024-08-23 | 5.950 | 6.700 | 5.750 | 6.500 | 6.500 | 1,109,458 |
| 2024-08-22 | 5.750 | 6.100 | 5.730 | 5.950 | 5.950 | 626,111 |
| 2024-08-21 | 5.300 | 5.900 | 5.100 | 5.750 | 5.750 | 2,746,268 |
| 2024-08-20 | 5.250 | 5.500 | 5.100 | 5.300 | 5.300 | 366,728 |
| 2024-08-19 | 5.250 | 5.500 | 5.170 | 5.300 | 5.300 | 43,332 |
| 2024-08-16 | 5.250 | 5.500 | 5.000 | 5.300 | 5.300 | 407,446 |
| 2024-08-15 | 5.350 | 5.420 | 5.000 | 5.200 | 5.200 | 784,749 |
| 2024-08-14 | 5.400 | 5.500 | 5.250 | 5.350 | 5.350 | 131,820 |
| 2024-08-13 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 232,737 |
| 2024-08-12 | 5.550 | 5.680 | 5.500 | 5.550 | 5.550 | 156,550 |
| 2024-08-09 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 148,376 |
| 2024-08-08 | 5.800 | 5.900 | 5.600 | 5.800 | 5.800 | 176,351 |
| 2024-08-07 | 5.600 | 6.000 | 5.500 | 5.800 | 5.800 | 741,291 |
| 2024-08-06 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 576,116 |
| 2024-08-05 | 5.950 | 6.400 | 5.300 | 5.600 | 5.600 | 878,378 |
| 2024-08-02 | 6.100 | 6.400 | 5.500 | 6.200 | 6.200 | 953,666 |
| 2024-08-01 | 5.750 | 6.400 | 5.500 | 6.000 | 6.000 | 992,479 |
| 2024-07-31 | 5.700 | 5.900 | 5.300 | 5.750 | 5.750 | 8,453,085 |
| 2024-07-30 | 5.750 | 6.000 | 5.500 | 5.700 | 5.700 | 2,975,617 |
| 2024-07-29 | 5.500 | 7.900 | 5.500 | 6.000 | 6.000 | 11,918,301 |
| 2024-07-26 | 4.500 | 4.800 | 4.410 | 4.600 | 4.600 | 425,541 |
| 2024-07-25 | 4.350 | 4.900 | 4.200 | 4.800 | 4.800 | 1,601,921 |
| 2024-07-24 | 4.250 | 4.590 | 4.250 | 4.400 | 4.400 | 766,178 |
| 2024-07-23 | 5.000 | 5.000 | 4.111 | 4.200 | 4.200 | 1,857,983 |
| 2024-07-22 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 76,811 |
| 2024-07-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 40,940 |
| 2024-07-18 | 5.250 | 5.500 | 5.220 | 5.250 | 5.250 | 8,832 |
| 2024-07-17 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 107,808 |
| 2024-07-16 | 5.250 | 5.500 | 5.033 | 5.250 | 5.250 | 57,607 |
| 2024-07-15 | 5.250 | 5.500 | 5.005 | 5.250 | 5.250 | 350,655 |
| 2024-07-12 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 534,453 |
| 2024-07-11 | 5.250 | 5.370 | 5.085 | 5.250 | 5.250 | 210,045 |
| 2024-07-10 | 5.750 | 6.000 | 5.085 | 5.250 | 5.250 | 539,290 |
| 2024-07-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 279,402 |
| 2024-07-08 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 3,110 |
| 2024-07-05 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 486,253 |
| 2024-07-04 | 6.000 | 6.000 | 5.675 | 5.750 | 5.750 | 58,850 |
| 2024-07-03 | 6.000 | 6.000 | 5.710 | 5.750 | 5.750 | 138,434 |
| 2024-07-02 | 6.175 | 6.175 | 5.529 | 5.750 | 5.750 | 260,607 |
| 2024-07-01 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,001,324 |
| 2024-06-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-06-27 | 6.000 | 6.450 | 5.650 | 6.250 | 6.250 | 277,461 |
| 2024-06-26 | 6.250 | 6.500 | 5.610 | 6.000 | 6.000 | 293,398 |
| 2024-06-25 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 10,033 |
| 2024-06-24 | 6.250 | 6.500 | 6.005 | 6.250 | 6.250 | 156,745 |
| 2024-06-21 | 6.250 | 6.495 | 6.000 | 6.250 | 6.250 | 187,887 |
| 2024-06-20 | 6.250 | 6.495 | 6.166 | 6.250 | 6.250 | 33,498 |
| 2024-06-19 | 6.500 | 6.500 | 6.125 | 6.250 | 6.250 | 198,806 |
| 2024-06-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-06-17 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 272,904 |
| 2024-06-14 | 6.825 | 6.825 | 6.500 | 6.750 | 6.750 | 246,951 |
| 2024-06-13 | 6.900 | 7.292 | 6.500 | 6.900 | 6.900 | 182,956 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.