Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	18.000	19.000	17.000	19.000	19.000	306,037
2022-07-14	17.750	18.290	17.700	18.000	18.000	159,211
2022-07-13	17.950	17.950	17.360	17.750	17.750	265,884
2022-07-12	18.500	18.680	17.666	18.000	18.000	510,426
2022-07-11	19.500	19.500	18.000	18.500	18.500	634,008
2022-07-08	19.850	19.850	19.048	19.750	19.750	298,088
2022-07-07	20.250	20.400	19.050	20.000	20.000	285,816
2022-07-06	20.250	20.780	18.607	20.250	20.250	1,036,519
2022-07-05	23.000	23.880	20.222	20.500	20.500	2,219,226
2022-07-04	19.750	22.185	19.610	21.000	21.000	519,430
2022-07-01	19.500	20.500	19.000	19.750	19.750	393,728
2022-06-30	19.500	19.700	17.600	19.500	19.500	880,019
2022-06-29	21.250	21.500	19.130	19.500	19.500	956,299
2022-06-28	21.250	21.490	21.000	21.250	21.250	158,882
2022-06-27	21.000	21.500	20.500	21.500	21.500	259,636
2022-06-24	21.250	21.600	20.500	21.000	21.000	179,529
2022-06-23	22.250	22.500	20.725	21.000	21.000	221,130
2022-06-22	22.689	22.689	22.000	22.250	22.250	95,413
2022-06-21	22.750	23.000	22.500	22.750	22.750	56,458
2022-06-20	23.250	24.000	22.550	22.750	22.750	142,588
2022-06-17	22.250	24.000	22.250	23.250	23.250	331,795
2022-06-16	23.250	23.380	22.000	22.250	22.250	314,905
2022-06-15	23.250	23.400	23.000	23.250	23.250	32,298
2022-06-14	24.000	24.300	23.000	23.250	23.250	336,179
2022-06-13	25.750	26.000	23.000	24.000	24.000	643,360
2022-06-10	24.000	26.000	23.400	25.750	25.750	509,374
2022-06-09	24.000	24.100	23.600	24.000	24.000	39,052
2022-06-08	24.000	24.900	23.770	24.000	24.000	311,665
2022-06-07	25.000	25.500	24.000	24.000	24.000	494,526
2022-06-06	23.250	25.000	22.770	25.000	25.000	350,029
2022-06-01	23.750	24.000	22.350	23.250	23.250	396,708
2022-05-31	24.000	24.830	23.620	23.750	23.750	383,162
2022-05-30	23.500	25.480	23.500	24.000	24.000	668,290
2022-05-27	22.260	23.850	22.260	23.500	23.500	476,627
2022-05-26	22.500	23.985	22.250	22.250	22.250	479,962
2022-05-25	19.500	22.800	19.300	22.500	22.500	1,139,297
2022-05-24	19.350	19.350	19.000	19.250	19.250	345,876
2022-05-23	19.500	19.500	19.185	19.500	19.500	37,328
2022-05-20	19.250	19.500	19.185	19.250	19.250	23,434
2022-05-19	19.430	19.430	19.033	19.250	19.250	206,381
2022-05-18	19.350	19.350	19.005	19.250	19.250	168,191
2022-05-17	19.000	19.318	18.781	19.250	19.250	246,401
2022-05-16	19.100	19.100	18.777	19.000	19.000	82,895
2022-05-13	18.500	19.430	18.400	19.000	19.000	297,047
2022-05-12	18.500	18.780	17.660	18.500	18.500	608,223
2022-05-11	19.500	19.750	18.510	18.750	18.750	335,864
2022-05-10	18.950	19.500	18.950	19.250	19.250	697,467
2022-05-09	18.750	19.880	18.500	18.500	18.500	1,168,281
2022-05-06	18.750	20.000	18.410	18.750	18.750	481,303
2022-05-05	19.500	20.000	18.000	18.500	18.500	1,131,669
2022-05-04	20.500	21.000	19.055	19.500	19.500	390,704
2022-05-03	20.500	20.600	19.730	20.500	20.500	468,177
2022-04-29	19.750	20.825	19.535	20.650	20.650	720,593
2022-04-28	19.500	20.400	19.050	19.750	19.750	988,088
2022-04-27	20.950	20.950	19.770	20.500	20.500	318,753
2022-04-26	20.000	21.450	20.000	21.000	21.000	733,516
2022-04-25	21.250	21.499	19.600	19.750	19.750	737,992
2022-04-22	20.250	21.490	19.280	21.250	21.250	1,927,555
2022-04-21	20.250	20.500	20.000	20.500	20.500	1,324,807
2022-04-20	20.250	20.500	20.000	20.250	20.250	488,812

← NewerPage 19 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.