Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	9.500	9.645	9.000	9.250	9.250	926,219
2023-09-22	9.500	9.700	8.820	9.500	9.500	536,372
2023-09-21	9.750	10.000	9.120	9.500	9.500	687,941
2023-09-20	10.000	10.000	9.550	9.750	9.750	58,219
2023-09-19	10.250	10.260	9.505	9.750	9.750	1,233,136
2023-09-18	10.375	10.750	10.226	10.250	10.250	49,513
2023-09-15	10.500	10.500	10.010	10.375	10.375	468,466
2023-09-14	10.750	11.400	10.125	10.500	10.500	586,596
2023-09-13	10.500	10.500	10.255	10.500	10.500	95,523
2023-09-12	10.250	11.430	10.110	10.625	10.625	1,152,156
2023-09-11	10.250	10.490	10.250	10.250	10.250	11,234
2023-09-08	10.250	10.490	10.250	10.250	10.250	260,195
2023-09-07	10.250	10.500	10.250	10.250	10.250	123,758
2023-09-06	10.750	11.000	10.250	10.250	10.250	1,578,801
2023-09-05	10.315	11.000	10.315	10.750	10.750	114,830
2023-09-04	10.250	10.500	9.800	10.250	10.250	745,834
2023-09-01	10.250	10.250	10.210	10.250	10.250	25,782
2023-08-31	10.120	10.500	10.120	10.250	10.250	966,155
2023-08-30	10.000	10.300	9.500	10.000	10.000	197,888
2023-08-29	10.000	10.170	9.500	10.000	10.000	551,299
2023-08-25	10.150	10.290	9.600	10.000	10.000	451,672
2023-08-24	10.150	10.500	9.800	10.250	10.250	449,310
2023-08-23	10.250	10.345	9.630	10.150	10.150	817,682
2023-08-22	10.500	10.670	10.000	10.250	10.250	258,012
2023-08-21	10.500	10.670	10.050	10.500	10.500	215,233
2023-08-18	11.250	11.500	10.000	10.500	10.500	1,044,691
2023-08-17	11.750	12.000	11.000	11.250	11.250	166,784
2023-08-16	11.750	11.820	11.600	11.750	11.750	258,093
2023-08-15	12.000	12.000	11.500	11.750	11.750	286,403
2023-08-14	12.000	12.400	11.500	11.750	11.750	282,645
2023-08-11	12.750	13.000	11.500	12.000	12.000	362,979
2023-08-10	12.750	12.750	12.750	12.750	12.750	919,099
2023-08-09	12.250	12.470	11.500	12.000	12.000	788,117
2023-08-08	10.500	12.495	10.000	12.250	12.250	1,657,531
2023-08-07	11.000	11.050	10.000	10.500	10.500	453,017
2023-08-04	9.750	12.000	9.500	11.000	11.000	1,649,709
2023-08-03	9.480	10.230	9.480	9.750	9.750	168,262
2023-08-02	9.750	9.795	9.050	9.250	9.250	429,146
2023-08-01	10.000	10.000	9.600	9.750	9.750	131,723
2023-07-31	10.000	10.500	9.500	10.000	10.000	1,402,500
2023-07-28	10.250	10.425	9.650	10.000	10.000	409,558
2023-07-27	10.000	10.500	9.764	10.250	10.250	103,677
2023-07-26	10.000	10.500	9.755	10.200	10.200	51,324
2023-07-25	10.000	10.200	9.722	10.000	10.000	137,915
2023-07-24	9.750	10.340	9.660	10.000	10.000	322,126
2023-07-21	10.250	10.280	9.535	9.750	9.750	711,603
2023-07-20	11.000	11.500	10.035	10.250	10.250	885,334
2023-07-19	11.000	11.200	10.500	11.000	11.000	373,987
2023-07-18	11.500	11.545	10.665	11.000	11.000	832,969
2023-07-17	10.500	11.900	10.000	11.500	11.500	1,418,292
2023-07-14	9.050	10.500	9.050	10.500	10.500	2,932,464
2023-07-13	8.750	9.050	8.120	9.000	9.000	1,552,434
2023-07-12	8.650	8.922	8.525	8.750	8.750	548,027
2023-07-11	9.250	9.500	8.350	8.650	8.650	1,030,882
2023-07-10	9.250	9.500	9.000	9.250	9.250	308,428
2023-07-07	9.750	10.000	9.250	9.250	9.250	257,705
2023-07-06	9.750	10.000	9.500	9.750	9.750	601,434
2023-07-05	9.750	9.995	9.606	9.750	9.750	603,086
2023-07-04	9.750	10.000	9.630	9.750	9.750	302,287
2023-07-03	10.125	10.250	9.500	9.750	9.750	662,010

← NewerPage 14 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.