Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.125	10.250	9.800	10.125	10.125	256,050
2023-06-29	10.125	10.125	10.000	10.125	10.125	3,620
2023-06-28	10.250	10.250	10.000	10.125	10.125	112,025
2023-06-27	10.500	10.500	10.170	10.250	10.250	23,515
2023-06-26	10.500	10.500	10.215	10.250	10.250	31,442
2023-06-23	10.250	10.400	10.140	10.250	10.250	193,057
2023-06-22	10.500	10.500	10.000	10.250	10.250	28,625
2023-06-21	10.250	10.500	10.000	10.250	10.250	136,990
2023-06-20	10.250	10.700	10.000	10.250	10.250	219,143
2023-06-19	10.250	10.500	10.000	10.250	10.250	348,133
2023-06-16	10.250	10.500	10.020	10.250	10.250	242,529
2023-06-15	10.500	10.500	10.020	10.250	10.250	451,778
2023-06-14	10.690	10.690	10.350	10.500	10.500	737,234
2023-06-13	10.750	11.000	10.343	10.750	10.750	517,408
2023-06-12	10.750	11.000	10.510	10.750	10.750	186,683
2023-06-09	10.875	11.000	10.585	10.750	10.750	200,995
2023-06-08	10.750	10.750	10.580	10.750	10.750	5,000
2023-06-07	10.750	11.000	10.520	10.650	10.650	248,679
2023-06-06	11.000	11.140	10.510	10.750	10.750	213,408
2023-06-05	11.000	11.000	10.500	11.000	11.000	283,914
2023-06-02	11.000	11.250	10.775	11.000	11.000	221,935
2023-06-01	11.000	11.250	10.750	11.000	11.000	283,314
2023-05-31	10.750	11.250	10.525	11.000	11.000	411,417
2023-05-30	11.125	11.195	10.665	10.750	10.750	610,245
2023-05-26	11.150	11.150	11.000	11.125	11.125	41,979
2023-05-25	11.250	11.250	11.000	11.250	11.250	184,727
2023-05-24	11.300	11.500	10.999	11.250	11.250	1,150,714
2023-05-23	11.300	11.500	11.111	11.300	11.300	176,065
2023-05-22	11.750	12.000	11.128	11.300	11.300	563,308
2023-05-19	12.000	12.500	11.500	11.750	11.750	1,026,556
2023-05-18	12.200	13.000	11.500	12.000	12.000	1,479,292
2023-05-17	11.288	12.360	11.288	12.200	12.200	1,457,178
2023-05-16	11.000	12.000	11.000	11.250	11.250	5,120,323
2023-05-15	10.625	10.750	10.563	10.625	10.625	233,616
2023-05-12	11.250	11.500	10.528	10.625	10.625	1,272,809
2023-05-11	10.250	11.450	10.005	11.250	11.250	1,303,053
2023-05-10	10.250	10.500	9.700	10.250	10.250	204,471
2023-05-09	10.100	10.700	9.775	10.250	10.250	154,990
2023-05-05	10.000	10.500	9.630	10.100	10.100	586,663
2023-05-04	10.000	10.500	9.500	10.000	10.000	305,269
2023-05-03	10.250	10.500	9.500	10.000	10.000	316,802
2023-05-02	10.250	10.750	9.660	10.250	10.250	2,366,363
2023-04-28	9.850	10.400	9.500	10.250	10.250	733,930
2023-04-27	10.375	10.495	9.550	9.850	9.850	1,933,495
2023-04-26	10.750	10.750	10.155	10.375	10.375	1,310,503
2023-04-25	11.015	11.015	10.700	10.875	10.875	103,313
2023-04-24	11.125	11.500	10.750	11.125	11.125	400,556
2023-04-21	11.125	11.125	10.588	11.125	11.125	567,801
2023-04-20	11.250	11.500	11.000	11.250	11.250	784,758
2023-04-19	11.125	11.500	11.087	11.250	11.250	756,033
2023-04-18	11.125	11.500	10.863	11.125	11.125	914,498
2023-04-17	11.125	11.500	10.750	11.125	11.125	247,232
2023-04-14	10.625	11.500	10.503	11.125	11.125	1,499,399
2023-04-13	10.750	11.000	10.505	10.625	10.625	675,513
2023-04-12	10.750	11.150	10.505	10.750	10.750	907,582
2023-04-11	11.000	11.000	10.500	10.750	10.750	386,572
2023-04-06	11.000	11.250	10.750	11.000	11.000	953,906
2023-04-05	11.000	11.250	10.755	11.000	11.000	675,187
2023-04-04	11.200	11.200	10.750	11.000	11.000	303,565
2023-04-03	11.375	11.500	11.000	11.250	11.250	492,490

← NewerPage 15 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.