Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.500	11.555	10.500	11.250	11.250	76,649
2022-10-10	11.500	12.000	11.050	11.500	11.500	79,067
2022-10-07	11.250	12.000	11.000	11.500	11.500	458,891
2022-10-06	11.250	11.500	11.000	11.250	11.250	122,701
2022-10-05	11.250	11.500	11.000	11.250	11.250	77,702
2022-10-04	10.400	12.250	10.400	11.250	11.250	1,520,924
2022-10-03	10.750	10.750	9.811	10.250	10.250	532,070
2022-09-30	11.300	11.300	10.500	10.750	10.750	298,765
2022-09-29	12.010	12.010	11.010	11.500	11.500	218,589
2022-09-28	12.500	12.500	11.754	12.500	12.500	233,799
2022-09-27	12.500	12.600	12.000	12.500	12.500	31,275
2022-09-26	12.500	13.000	12.000	12.500	12.500	107,466
2022-09-23	13.250	13.495	12.500	12.500	12.500	232,918
2022-09-22	13.250	13.500	13.050	13.250	13.250	173,647
2022-09-21	13.500	13.650	13.000	13.250	13.250	169,747
2022-09-20	14.700	14.700	13.250	13.500	13.500	1,199,855
2022-09-16	13.995	15.500	13.995	14.750	14.750	951,998
2022-09-15	13.000	14.000	12.833	13.750	13.750	433,470
2022-09-14	13.000	13.120	12.200	13.000	13.000	521,649
2022-09-13	11.750	13.400	11.500	13.000	13.000	1,536,007
2022-09-12	12.240	12.240	11.500	11.750	11.750	419,766
2022-09-09	12.500	12.740	11.650	12.250	12.250	425,263
2022-09-08	12.250	13.000	11.920	12.500	12.500	695,972
2022-09-07	11.750	12.850	11.500	12.000	12.000	925,845
2022-09-06	11.750	12.330	10.025	11.750	11.750	2,832,231
2022-09-05	14.250	14.650	11.500	12.000	12.000	2,559,518
2022-09-02	14.750	15.150	14.137	14.250	14.250	232,129
2022-09-01	14.490	14.890	14.490	14.750	14.750	600,875
2022-08-31	15.875	15.890	14.220	14.250	14.250	851,937
2022-08-30	17.250	17.500	15.580	15.875	15.875	1,004,785
2022-08-26	17.750	18.000	17.125	17.250	17.250	466,548
2022-08-25	17.750	18.000	17.500	17.750	17.750	349,483
2022-08-24	17.250	18.000	17.125	17.750	17.750	153,807
2022-08-23	17.750	18.000	17.050	17.250	17.250	439,666
2022-08-22	18.500	19.000	17.650	17.750	17.750	279,330
2022-08-19	18.250	18.435	18.000	18.250	18.250	157,815
2022-08-18	19.000	19.000	18.151	18.250	18.250	309,869
2022-08-17	19.000	19.500	18.500	19.000	19.000	32,050
2022-08-16	19.000	19.500	18.510	19.000	19.000	113,415
2022-08-15	19.250	19.465	18.500	19.000	19.000	318,252
2022-08-12	18.390	19.388	18.390	19.250	19.250	315,771
2022-08-11	18.250	18.330	18.000	18.250	18.250	118,230
2022-08-10	18.889	18.889	18.166	18.250	18.250	184,395
2022-08-09	18.000	19.180	17.550	19.000	19.000	942,252
2022-08-08	17.500	17.900	17.110	17.750	17.750	261,966
2022-08-05	17.750	17.870	17.500	17.750	17.750	114,562
2022-08-04	17.750	17.900	17.500	17.750	17.750	189,225
2022-08-03	17.750	17.930	17.750	17.750	17.750	38,781
2022-08-02	17.750	17.990	17.500	17.750	17.750	63,477
2022-08-01	18.000	19.000	17.000	17.750	17.750	143,344
2022-07-29	17.750	18.200	17.200	17.250	17.250	219,409
2022-07-28	18.000	18.450	17.510	17.750	17.750	88,027
2022-07-27	17.500	18.400	17.500	18.000	18.000	160,071
2022-07-26	18.000	18.500	17.550	17.750	17.750	36,300
2022-07-25	18.000	18.310	17.500	18.000	18.000	45,728
2022-07-22	17.750	18.200	17.550	18.000	18.000	81,752
2022-07-21	17.750	18.000	17.633	17.750	17.750	110,202
2022-07-20	18.000	18.280	17.600	17.750	17.750	144,759
2022-07-19	18.970	18.970	18.000	18.000	18.000	178,684
2022-07-18	19.000	20.500	18.500	19.000	19.000	73,381

← NewerPage 18 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.