Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	13.500	13.580	13.150	13.500	13.500	43,962
2023-01-06	13.250	14.000	12.788	13.500	13.500	23,721
2023-01-05	13.000	13.505	12.500	13.250	13.250	83,734
2023-01-04	13.500	13.500	12.616	13.000	13.000	347,164
2023-01-03	12.250	13.567	12.000	13.500	13.500	495,956
2022-12-30	13.250	13.500	11.600	12.250	12.250	508,314
2022-12-29	14.000	14.470	12.750	13.250	13.250	268,274
2022-12-28	14.250	14.320	13.500	13.750	13.750	273,177
2022-12-23	14.250	14.250	14.250	14.250	14.250	0
2022-12-22	14.400	14.400	14.005	14.250	14.250	209,106
2022-12-21	14.500	14.640	14.500	14.500	14.500	942
2022-12-20	14.500	15.000	14.000	14.500	14.500	113,966
2022-12-19	14.500	14.500	14.010	14.500	14.500	11,433
2022-12-16	14.500	14.500	14.050	14.500	14.500	67,513
2022-12-15	14.500	14.560	14.000	14.500	14.500	73,718
2022-12-14	14.500	15.000	14.000	14.500	14.500	42,887
2022-12-13	14.500	14.650	14.220	14.500	14.500	21,946
2022-12-12	14.500	14.880	14.150	14.500	14.500	57,105
2022-12-09	14.500	14.800	14.500	14.500	14.500	31,063
2022-12-08	14.510	14.510	14.500	14.500	14.500	28,500
2022-12-07	15.000	15.500	14.500	15.000	15.000	7,405
2022-12-06	15.000	15.100	14.510	15.000	15.000	76,325
2022-12-05	15.000	15.060	14.510	15.000	15.000	154,388
2022-12-02	15.000	15.500	14.680	15.000	15.000	37,807
2022-12-01	15.000	15.500	14.660	15.000	15.000	117,245
2022-11-30	16.250	16.310	14.600	15.000	15.000	362,149
2022-11-29	16.250	16.970	16.180	16.500	16.500	356,596
2022-11-28	16.500	17.000	16.155	16.250	16.250	517,675
2022-11-25	15.470	16.800	15.470	16.500	16.500	526,655
2022-11-24	15.000	15.500	14.837	15.000	15.000	327,555
2022-11-23	14.500	16.000	14.000	15.000	15.000	370,115
2022-11-22	14.000	14.400	13.650	14.000	14.000	23,030
2022-11-21	14.000	14.500	13.680	14.000	14.000	75,425
2022-11-18	14.000	14.000	13.760	14.000	14.000	61,767
2022-11-17	14.505	14.505	13.650	14.000	14.000	253,279
2022-11-16	14.750	15.475	14.500	14.750	14.750	342,490
2022-11-15	14.000	14.985	13.565	14.750	14.750	284,235
2022-11-14	14.000	14.320	13.500	14.000	14.000	105,465
2022-11-11	14.000	14.000	14.000	14.000	14.000	240,762
2022-11-10	14.000	14.500	13.510	14.000	14.000	102,530
2022-11-09	14.250	14.493	13.555	14.000	14.000	287,340
2022-11-08	14.000	15.000	13.500	14.350	14.350	411,625
2022-11-07	13.000	15.500	12.500	14.000	14.000	1,113,179
2022-11-04	12.250	13.475	12.165	13.000	13.000	614,634
2022-11-03	12.250	12.400	12.005	12.250	12.250	279,094
2022-11-02	12.250	12.250	12.250	12.250	12.250	111,972
2022-11-01	12.250	12.250	12.250	12.250	12.250	1,424,065
2022-10-31	11.250	11.500	11.000	11.250	11.250	56,464
2022-10-28	11.250	11.500	11.000	11.250	11.250	245,337
2022-10-27	11.250	11.250	11.250	11.250	11.250	305,195
2022-10-26	11.250	11.250	11.000	11.000	11.000	408,832
2022-10-25	10.750	11.250	10.723	11.250	11.250	142,153
2022-10-24	10.750	11.000	10.635	10.750	10.750	5,311
2022-10-21	10.750	10.995	10.720	10.750	10.750	10,822
2022-10-20	10.750	11.000	10.750	10.750	10.750	25,523
2022-10-19	10.750	11.050	10.750	10.750	10.750	75,116
2022-10-18	10.750	10.995	10.560	10.750	10.750	141,288
2022-10-17	10.750	11.000	10.720	10.750	10.750	28,573
2022-10-14	10.750	10.995	10.655	10.750	10.750	136,027
2022-10-13	11.250	11.280	10.550	10.750	10.750	237,004

← NewerPage 17 of 22 · 1,270 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.