Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.100 | 6.300 | 5.900 | 5.900 | 5.900 | 635,735 |
| 2024-03-13 | 6.250 | 6.500 | 6.040 | 6.100 | 6.100 | 144,736 |
| 2024-03-12 | 6.250 | 6.500 | 6.040 | 6.250 | 6.250 | 1,203,938 |
| 2024-03-11 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,089,766 |
| 2024-03-08 | 6.250 | 6.320 | 6.014 | 6.100 | 6.100 | 783,021 |
| 2024-03-07 | 6.250 | 6.400 | 6.050 | 6.250 | 6.250 | 73,112 |
| 2024-03-06 | 6.100 | 6.388 | 6.000 | 6.250 | 6.250 | 588,805 |
| 2024-03-05 | 5.950 | 6.400 | 5.940 | 6.100 | 6.100 | 886,656 |
| 2024-03-04 | 5.700 | 6.180 | 5.504 | 6.100 | 6.100 | 1,380,762 |
| 2024-03-01 | 5.700 | 5.900 | 5.175 | 5.700 | 5.700 | 926,752 |
| 2024-02-29 | 6.000 | 6.270 | 5.500 | 5.700 | 5.700 | 1,453,424 |
| 2024-02-28 | 6.100 | 6.120 | 6.000 | 6.100 | 6.100 | 21,500 |
| 2024-02-27 | 6.140 | 6.140 | 6.000 | 6.100 | 6.100 | 179,956 |
| 2024-02-26 | 6.250 | 6.500 | 6.055 | 6.250 | 6.250 | 393,211 |
| 2024-02-23 | 6.250 | 6.500 | 6.127 | 6.250 | 6.250 | 265,249 |
| 2024-02-22 | 6.350 | 6.400 | 6.050 | 6.250 | 6.250 | 598,054 |
| 2024-02-21 | 6.250 | 6.500 | 6.203 | 6.350 | 6.350 | 1,245,131 |
| 2024-02-20 | 6.560 | 6.560 | 6.135 | 6.250 | 6.250 | 1,817,882 |
| 2024-02-19 | 6.350 | 7.000 | 6.222 | 6.600 | 6.600 | 3,726,603 |
| 2024-02-16 | 6.500 | 6.500 | 6.100 | 6.350 | 6.350 | 339,543 |
| 2024-02-15 | 6.700 | 6.900 | 6.200 | 6.400 | 6.400 | 541,595 |
| 2024-02-14 | 6.945 | 6.945 | 6.510 | 6.900 | 6.900 | 700,483 |
| 2024-02-13 | 7.100 | 7.100 | 6.788 | 7.100 | 7.100 | 167,174 |
| 2024-02-12 | 7.550 | 7.550 | 7.200 | 7.350 | 7.350 | 367,919 |
| 2024-02-09 | 7.450 | 7.750 | 7.300 | 7.650 | 7.650 | 266,884 |
| 2024-02-08 | 7.550 | 7.811 | 7.100 | 7.450 | 7.450 | 840,629 |
| 2024-02-07 | 7.550 | 7.550 | 7.100 | 7.550 | 7.550 | 57,134 |
| 2024-02-06 | 7.300 | 7.600 | 7.200 | 7.600 | 7.600 | 1,194,307 |
| 2024-02-05 | 7.300 | 7.400 | 7.100 | 7.100 | 7.100 | 298,219 |
| 2024-02-02 | 7.300 | 7.500 | 7.168 | 7.300 | 7.300 | 227,011 |
| 2024-02-01 | 7.250 | 7.500 | 7.100 | 7.300 | 7.300 | 412,688 |
| 2024-01-31 | 7.440 | 7.440 | 7.123 | 7.250 | 7.250 | 304,530 |
| 2024-01-30 | 7.750 | 8.000 | 7.110 | 7.650 | 7.650 | 271,524 |
| 2024-01-29 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 56,780 |
| 2024-01-26 | 7.800 | 8.000 | 7.500 | 7.750 | 7.750 | 100,559 |
| 2024-01-25 | 7.350 | 8.100 | 7.260 | 7.800 | 7.800 | 898,716 |
| 2024-01-24 | 7.400 | 7.700 | 7.300 | 7.350 | 7.350 | 445,453 |
| 2024-01-23 | 7.940 | 7.940 | 7.050 | 7.400 | 7.400 | 2,122,462 |
| 2024-01-22 | 8.100 | 8.100 | 7.600 | 8.000 | 8.000 | 373,693 |
| 2024-01-19 | 8.250 | 8.375 | 7.850 | 8.100 | 8.100 | 952,446 |
| 2024-01-18 | 8.250 | 9.000 | 8.035 | 8.100 | 8.100 | 1,332,179 |
| 2024-01-17 | 8.500 | 8.740 | 8.161 | 8.250 | 8.250 | 750,429 |
| 2024-01-16 | 8.570 | 8.570 | 8.000 | 8.500 | 8.500 | 855,152 |
| 2024-01-15 | 9.000 | 9.100 | 8.550 | 8.750 | 8.750 | 608,599 |
| 2024-01-12 | 9.000 | 9.175 | 8.760 | 9.000 | 9.000 | 290,265 |
| 2024-01-11 | 9.250 | 9.500 | 8.750 | 9.000 | 9.000 | 441,938 |
| 2024-01-10 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 266,896 |
| 2024-01-09 | 9.750 | 9.750 | 9.679 | 9.750 | 9.750 | 6,157 |
| 2024-01-08 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 194,398 |
| 2024-01-05 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 254,100 |
| 2024-01-04 | 9.515 | 10.000 | 9.515 | 9.750 | 9.750 | 478,103 |
| 2024-01-03 | 10.500 | 11.000 | 9.266 | 9.500 | 9.500 | 768,778 |
| 2024-01-02 | 11.500 | 12.000 | 10.005 | 10.250 | 10.250 | 535,439 |
| 2023-12-29 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 39,432 |
| 2023-12-28 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 29,093 |
| 2023-12-27 | 11.500 | 11.500 | 11.010 | 11.500 | 11.500 | 144,270 |
| 2023-12-22 | 11.140 | 11.870 | 11.140 | 11.500 | 11.500 | 645,916 |
| 2023-12-21 | 11.250 | 11.500 | 10.500 | 11.500 | 11.500 | 639,635 |
| 2023-12-20 | 11.000 | 11.500 | 10.550 | 11.250 | 11.250 | 769,703 |
| 2023-12-19 | 11.500 | 12.000 | 11.000 | 11.000 | 11.000 | 637,807 |
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.