Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	11.625	12.000	11.073	11.500	11.500	154,471
2023-12-15	11.750	12.000	11.500	11.625	11.625	244,074
2023-12-14	11.750	11.875	11.555	11.750	11.750	94,416
2023-12-13	12.500	12.868	11.650	11.750	11.750	1,021,542
2023-12-12	11.510	13.170	11.510	12.250	12.250	2,189,642
2023-12-11	11.250	12.000	11.160	11.250	11.250	41,131
2023-12-08	11.250	11.900	10.860	11.250	11.250	279,209
2023-12-07	10.750	11.900	10.600	11.250	11.250	846,759
2023-12-06	10.945	10.945	10.600	10.750	10.750	82,516
2023-12-05	11.000	11.500	10.600	11.000	11.000	363,464
2023-12-04	11.000	11.200	10.500	11.000	11.000	396,950
2023-12-01	11.000	11.500	10.660	11.000	11.000	167,675
2023-11-30	10.250	11.390	10.250	11.000	11.000	719,486
2023-11-29	10.500	10.723	10.020	10.250	10.250	248,075
2023-11-28	11.500	12.000	10.500	10.500	10.500	811,920
2023-11-27	11.500	11.910	11.200	11.500	11.500	89,633
2023-11-24	11.500	12.000	11.350	11.500	11.500	196,357
2023-11-23	11.500	12.000	11.410	11.500	11.500	59,712
2023-11-22	11.375	12.100	11.250	11.500	11.500	691,532
2023-11-21	11.500	11.500	11.120	11.375	11.375	321,664
2023-11-20	11.031	12.500	11.031	12.000	12.000	1,813,943
2023-11-17	11.000	11.500	10.500	11.000	11.000	533,016
2023-11-16	10.750	12.000	10.500	10.800	10.800	1,623,267
2023-11-15	9.000	11.490	8.750	10.750	10.750	6,361,216
2023-11-14	8.750	8.990	8.535	8.750	8.750	1,137,414
2023-11-13	8.290	9.500	8.290	8.750	8.750	1,747,574
2023-11-10	8.250	8.500	8.000	8.250	8.250	171,076
2023-11-09	8.250	8.500	8.114	8.250	8.250	135,531
2023-11-08	8.250	8.450	8.025	8.250	8.250	250,553
2023-11-07	8.250	8.470	8.075	8.250	8.250	211,919
2023-11-06	8.250	8.400	8.060	8.250	8.250	109,143
2023-11-03	8.250	8.500	8.050	8.250	8.250	132,277
2023-11-02	8.250	8.250	8.025	8.250	8.250	40,909
2023-11-01	8.250	8.280	8.025	8.250	8.250	51,889
2023-10-31	8.500	8.700	8.025	8.250	8.250	678,661
2023-10-30	8.500	9.000	8.110	8.500	8.500	263,985
2023-10-27	8.500	9.000	8.010	8.500	8.500	106,195
2023-10-26	8.500	8.500	8.225	8.500	8.500	125,500
2023-10-25	8.250	9.000	8.210	8.500	8.500	307,595
2023-10-24	8.650	8.650	8.000	8.250	8.250	86,142
2023-10-23	8.750	8.750	8.500	8.750	8.750	16,163
2023-10-20	9.000	9.000	8.260	8.750	8.750	140,824
2023-10-19	9.000	9.000	8.550	9.000	9.000	332,579
2023-10-18	9.000	9.100	8.710	9.000	9.000	64,373
2023-10-17	8.750	9.000	8.500	9.000	9.000	211,149
2023-10-16	8.750	9.000	8.210	8.780	8.780	87,061
2023-10-13	8.750	8.850	8.660	8.750	8.750	8,614
2023-10-12	8.750	9.250	8.500	8.750	8.750	763,887
2023-10-11	8.500	9.500	8.000	8.750	8.750	1,265,201
2023-10-10	8.500	8.800	8.000	8.500	8.500	354,800
2023-10-09	8.250	8.500	8.120	8.500	8.500	264,764
2023-10-06	8.500	8.600	8.000	8.250	8.250	1,353,226
2023-10-05	8.250	9.000	8.220	8.500	8.500	574,724
2023-10-04	8.700	8.700	8.035	8.250	8.250	313,845
2023-10-03	8.750	9.000	8.500	8.750	8.750	210,429
2023-10-02	8.800	9.000	8.500	8.750	8.750	62,527
2023-09-29	9.250	9.500	8.710	8.850	8.850	175,425
2023-09-28	9.250	9.250	9.000	9.250	9.250	79,814
2023-09-27	9.250	9.250	9.000	9.250	9.250	25,430
2023-09-26	9.250	9.400	9.000	9.250	9.250	184,197

← NewerPage 13 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 (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.