Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.900 | 7.300 | 6.500 | 7.000 | 7.000 | 290,080 |
| 2024-06-11 | 7.500 | 7.500 | 6.500 | 7.000 | 7.000 | 686,950 |
| 2024-06-10 | 6.500 | 8.000 | 6.000 | 7.500 | 7.500 | 2,315,032 |
| 2024-06-07 | 6.150 | 6.300 | 6.000 | 6.150 | 6.150 | 364,490 |
| 2024-06-06 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 46,516 |
| 2024-06-05 | 6.250 | 6.360 | 6.226 | 6.250 | 6.250 | 16,138 |
| 2024-06-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 104,688 |
| 2024-06-03 | 6.250 | 6.250 | 6.033 | 6.250 | 6.250 | 121,604 |
| 2024-05-31 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 309,719 |
| 2024-05-30 | 6.950 | 7.200 | 6.100 | 6.250 | 6.250 | 591,049 |
| 2024-05-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-05-28 | 6.950 | 7.190 | 6.920 | 6.950 | 6.950 | 30,043 |
| 2024-05-24 | 6.950 | 6.950 | 6.910 | 6.950 | 6.950 | 2,056 |
| 2024-05-23 | 6.850 | 7.200 | 6.651 | 6.950 | 6.950 | 696,551 |
| 2024-05-22 | 6.850 | 7.060 | 6.750 | 6.850 | 6.850 | 38,642 |
| 2024-05-21 | 7.100 | 7.500 | 6.780 | 6.850 | 6.850 | 1,468,066 |
| 2024-05-20 | 7.100 | 7.500 | 6.851 | 7.100 | 7.100 | 156,132 |
| 2024-05-17 | 7.100 | 7.100 | 6.700 | 7.100 | 7.100 | 1,000 |
| 2024-05-16 | 7.100 | 7.111 | 6.851 | 7.100 | 7.100 | 218,713 |
| 2024-05-15 | 7.100 | 7.500 | 6.840 | 7.100 | 7.100 | 18,453 |
| 2024-05-14 | 7.100 | 7.500 | 6.700 | 7.100 | 7.100 | 435,443 |
| 2024-05-13 | 7.100 | 7.100 | 6.820 | 7.100 | 7.100 | 52,223 |
| 2024-05-10 | 6.850 | 7.100 | 6.507 | 7.100 | 7.100 | 2,664,711 |
| 2024-05-09 | 6.822 | 7.050 | 6.822 | 6.950 | 6.950 | 747,414 |
| 2024-05-08 | 6.750 | 7.280 | 6.750 | 6.750 | 6.750 | 323,197 |
| 2024-05-07 | 7.000 | 7.500 | 6.750 | 6.750 | 6.750 | 315,328 |
| 2024-05-03 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 36,829 |
| 2024-05-02 | 7.000 | 7.500 | 6.782 | 7.000 | 7.000 | 9,118 |
| 2024-05-01 | 7.000 | 7.500 | 6.760 | 7.000 | 7.000 | 5,337,582 |
| 2024-04-30 | 7.000 | 7.400 | 6.616 | 7.000 | 7.000 | 635,813 |
| 2024-04-29 | 7.100 | 7.500 | 6.560 | 7.250 | 7.250 | 605,144 |
| 2024-04-26 | 7.100 | 7.400 | 7.060 | 7.100 | 7.100 | 70,264 |
| 2024-04-25 | 7.100 | 7.440 | 7.100 | 7.100 | 7.100 | 69,743 |
| 2024-04-24 | 6.860 | 7.375 | 6.860 | 7.100 | 7.100 | 92,371 |
| 2024-04-23 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 3,999,285 |
| 2024-04-22 | 6.500 | 7.000 | 6.000 | 6.000 | 6.000 | 336,014 |
| 2024-04-19 | 6.500 | 6.990 | 6.181 | 6.500 | 6.500 | 121,202 |
| 2024-04-18 | 6.500 | 7.000 | 6.160 | 6.500 | 6.500 | 3,002,355 |
| 2024-04-17 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 5,007,571 |
| 2024-04-16 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 3,152,031 |
| 2024-04-15 | 6.750 | 7.000 | 6.560 | 6.750 | 6.750 | 153,731 |
| 2024-04-12 | 6.500 | 7.000 | 6.270 | 6.700 | 6.700 | 1,342,312 |
| 2024-04-11 | 6.500 | 6.688 | 6.000 | 6.500 | 6.500 | 2,260,345 |
| 2024-04-10 | 7.000 | 7.200 | 6.561 | 6.750 | 6.750 | 327,165 |
| 2024-04-09 | 7.000 | 7.500 | 6.866 | 7.000 | 7.000 | 74,699 |
| 2024-04-08 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 721,271 |
| 2024-04-05 | 7.000 | 7.500 | 6.775 | 7.000 | 7.000 | 228,595 |
| 2024-04-04 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 683,019 |
| 2024-04-03 | 6.395 | 6.950 | 6.395 | 6.750 | 6.750 | 302,182 |
| 2024-04-02 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 256,252 |
| 2024-03-28 | 6.250 | 6.500 | 6.123 | 6.250 | 6.250 | 60,840 |
| 2024-03-27 | 6.120 | 6.250 | 6.120 | 6.250 | 6.250 | 26,850 |
| 2024-03-26 | 6.535 | 6.535 | 5.945 | 6.100 | 6.100 | 1,337,750 |
| 2024-03-25 | 6.000 | 7.390 | 5.580 | 7.000 | 7.000 | 3,055,655 |
| 2024-03-22 | 6.750 | 7.800 | 6.632 | 7.750 | 7.750 | 1,615,519 |
| 2024-03-21 | 6.475 | 7.000 | 6.475 | 6.750 | 6.750 | 582,435 |
| 2024-03-20 | 6.250 | 6.600 | 6.000 | 6.500 | 6.500 | 1,218,607 |
| 2024-03-19 | 6.000 | 6.450 | 6.000 | 6.250 | 6.250 | 381,294 |
| 2024-03-18 | 5.900 | 6.300 | 5.500 | 5.900 | 5.900 | 239,853 |
| 2024-03-15 | 5.900 | 6.300 | 5.900 | 5.900 | 5.900 | 387,770 |
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.