Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	21.250	21.500	20.050	20.250	20.250	775,262
2022-04-14	21.250	22.000	20.662	21.250	21.250	458,810
2022-04-13	21.500	21.780	20.100	21.250	21.250	1,175,689
2022-04-12	22.250	22.350	20.000	21.500	21.500	3,773,585
2022-04-11	22.750	23.500	22.030	22.250	22.250	686,579
2022-04-08	22.750	23.400	22.300	23.400	23.400	1,409,037
2022-04-07	25.000	25.800	22.250	22.750	22.750	951,877
2022-04-06	24.500	25.700	24.000	24.500	24.500	669,041
2022-04-05	23.500	24.800	23.500	24.500	24.500	879,287
2022-04-04	23.000	24.000	22.855	23.500	23.500	1,673,307
2022-04-01	23.000	23.280	22.515	23.000	23.000	291,879
2022-03-31	23.250	24.000	23.030	23.500	23.500	68,529
2022-03-30	23.750	23.750	23.200	23.750	23.750	100,914
2022-03-29	23.500	24.500	23.316	23.750	23.750	195,128
2022-03-28	24.000	24.500	23.000	23.500	23.500	197,600
2022-03-25	24.000	24.500	23.000	24.000	24.000	125,398
2022-03-24	24.400	24.800	23.100	24.200	24.200	137,759
2022-03-23	24.400	24.600	24.000	24.400	24.400	215,855
2022-03-22	24.400	24.600	24.033	24.400	24.400	504,644
2022-03-21	24.400	24.650	24.000	24.400	24.400	258,840
2022-03-18	24.500	24.725	24.000	24.400	24.400	534,141
2022-03-17	24.500	24.950	24.015	24.500	24.500	240,884
2022-03-16	24.500	24.890	24.153	24.500	24.500	193,090
2022-03-15	25.250	25.500	24.050	24.500	24.500	354,827
2022-03-14	25.500	27.000	25.000	25.250	25.250	387,237
2022-03-11	24.450	26.485	24.450	25.500	25.500	733,562
2022-03-10	23.500	24.500	22.500	23.750	23.750	315,699
2022-03-09	24.000	24.500	22.638	23.500	23.500	563,159
2022-03-08	23.000	24.500	21.200	24.000	24.000	1,125,167
2022-03-07	24.500	25.000	23.000	23.500	23.500	710,037
2022-03-04	23.500	24.000	21.250	23.500	23.500	627,047
2022-03-03	23.500	24.981	22.045	24.000	24.000	611,438
2022-03-02	25.500	26.000	23.030	23.500	23.500	550,502
2022-03-01	25.500	26.500	24.508	25.500	25.500	77,787
2022-02-28	25.500	26.280	24.600	25.500	25.500	116,449
2022-02-25	24.750	26.425	24.375	25.500	25.500	166,690
2022-02-24	26.500	27.000	24.000	24.750	24.750	332,906
2022-02-23	27.000	27.000	26.153	26.500	26.500	354,607
2022-02-22	28.000	29.000	26.603	27.000	27.000	461,360
2022-02-21	26.500	29.000	26.000	28.500	28.500	1,793,921
2022-02-18	25.250	27.000	24.900	26.500	26.500	2,468,664
2022-02-17	24.750	25.170	24.230	24.750	24.750	338,629
2022-02-16	24.500	25.500	24.000	24.750	24.750	360,384
2022-02-15	24.000	25.000	23.616	24.500	24.500	219,032
2022-02-14	26.500	26.500	23.000	24.000	24.000	2,614,506
2022-02-11	26.500	26.900	26.000	26.500	26.500	1,230,891
2022-02-10	25.750	26.990	25.553	26.500	26.500	475,547
2022-02-09	26.250	27.000	25.325	25.750	25.750	1,192,754
2022-02-08	27.500	27.500	25.000	26.000	26.000	513,641
2022-02-07	27.500	28.000	27.160	27.500	27.500	189,822
2022-02-04	28.000	28.120	27.000	27.500	27.500	45,253
2022-02-03	28.500	28.790	27.000	28.000	28.000	308,916
2022-02-02	28.250	28.890	27.853	28.500	28.500	187,133
2022-02-01	27.250	28.800	27.010	28.250	28.250	587,394
2022-01-31	27.750	28.000	27.000	27.250	27.250	1,859,404
2022-01-28	26.820	28.500	26.820	27.750	27.750	315,365
2022-01-27	27.000	27.400	25.305	26.000	26.000	362,992
2022-01-26	27.250	27.800	26.000	27.250	27.250	203,074
2022-01-25	26.500	27.900	26.000	27.250	27.250	427,539
2022-01-24	29.000	29.000	25.000	26.500	26.500	1,169,717

← NewerPage 20 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.