Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	11.250	11.500	11.000	11.375	11.375	739,605
2023-03-30	11.500	11.500	11.000	11.250	11.250	489,999
2023-03-29	11.625	12.250	11.500	11.750	11.750	1,288,833
2023-03-28	11.500	11.750	11.288	11.625	11.625	394,230
2023-03-27	11.750	11.780	11.060	11.500	11.500	720,774
2023-03-24	12.250	12.500	11.450	11.500	11.500	585,505
2023-03-23	12.750	13.750	12.000	12.250	12.250	2,940,789
2023-03-22	11.250	13.000	11.091	12.750	12.750	2,210,523
2023-03-21	11.500	11.500	10.818	11.250	11.250	434,563
2023-03-20	12.003	12.003	11.050	11.500	11.500	1,406,602
2023-03-17	12.125	12.250	12.000	12.125	12.125	334,363
2023-03-16	12.000	12.750	11.767	12.125	12.125	666,053
2023-03-15	12.500	12.750	11.600	11.750	11.750	879,334
2023-03-14	12.500	12.715	12.300	12.500	12.500	489,517
2023-03-13	12.875	12.895	12.375	12.500	12.500	639,445
2023-03-10	13.250	13.250	12.350	12.875	12.875	905,328
2023-03-09	12.475	13.500	12.475	13.250	13.250	1,528,487
2023-03-08	12.500	12.680	12.375	12.375	12.375	152,566
2023-03-07	12.625	12.700	12.200	12.500	12.500	246,222
2023-03-06	12.875	13.000	12.500	12.625	12.625	779,580
2023-03-03	12.875	12.875	12.580	12.875	12.875	645,957
2023-03-02	12.625	13.250	12.500	12.875	12.875	1,873,421
2023-03-01	12.625	12.690	12.500	12.625	12.625	54,193
2023-02-28	12.625	12.790	12.250	12.625	12.625	2,020,570
2023-02-27	12.875	13.000	12.555	12.625	12.625	1,017,734
2023-02-24	13.375	13.500	12.750	12.875	12.875	1,924,783
2023-02-23	13.375	13.500	13.100	13.375	13.375	836,002
2023-02-22	13.375	13.500	13.150	13.375	13.375	472,104
2023-02-21	13.125	13.500	12.750	13.375	13.375	3,876,413
2023-02-20	12.875	13.175	12.750	13.125	13.125	1,150,911
2023-02-17	13.125	13.125	12.750	12.875	12.875	1,378,250
2023-02-16	13.000	13.200	12.765	13.125	13.125	1,753,041
2023-02-15	13.375	13.500	12.750	13.000	13.000	2,072,202
2023-02-14	13.125	13.500	12.850	13.375	13.375	4,966,475
2023-02-13	13.750	16.000	12.500	12.900	12.900	8,659,196
2023-02-10	15.750	16.500	14.000	16.500	16.500	122,292
2023-02-09	16.000	17.410	15.500	15.750	15.750	710,424
2023-02-08	16.000	16.500	15.500	16.000	16.000	161,413
2023-02-07	16.000	16.500	15.288	16.000	16.000	292,758
2023-02-06	15.000	16.285	14.500	16.000	16.000	233,095
2023-02-03	15.000	15.500	14.588	15.000	15.000	104,408
2023-02-02	15.000	15.500	14.550	15.000	15.000	406,777
2023-02-01	15.750	17.000	14.389	15.000	15.000	928,872
2023-01-31	16.000	16.500	15.510	15.750	15.750	78,637
2023-01-30	15.540	16.500	15.540	16.000	16.000	413,122
2023-01-27	15.500	16.000	15.000	15.500	15.500	165,590
2023-01-26	16.250	17.000	15.200	16.000	16.000	1,239,767
2023-01-25	15.500	16.000	14.500	14.750	14.750	149,580
2023-01-24	14.000	15.640	13.650	15.500	15.500	893,822
2023-01-23	13.250	15.000	12.885	14.000	14.000	1,559,662
2023-01-20	12.760	14.000	12.760	13.250	13.250	493,822
2023-01-19	12.500	13.000	12.000	12.500	12.500	244,491
2023-01-18	13.000	13.500	12.230	12.500	12.500	293,047
2023-01-17	12.500	13.300	12.221	13.000	13.000	359,808
2023-01-16	12.022	13.450	12.022	12.500	12.500	1,363,320
2023-01-13	12.500	12.500	10.875	12.000	12.000	2,472,233
2023-01-12	12.750	13.000	12.100	12.500	12.500	113,633
2023-01-11	13.250	13.750	12.500	12.750	12.750	61,391
2023-01-10	13.500	13.580	13.005	13.250	13.250	771,080
2023-01-09	13.500	13.580	13.150	13.500	13.500	43,962

← NewerPage 16 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.