Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	29.000	30.000	28.375	29.000	29.000	132,665
2022-01-20	29.500	30.000	28.600	29.250	29.250	430,348
2022-01-19	30.000	30.225	29.100	29.500	29.500	202,832
2022-01-18	30.250	30.640	29.200	30.000	30.000	380,116
2022-01-17	30.000	31.300	29.820	30.250	30.250	1,134,035
2022-01-14	29.500	30.500	28.850	30.000	30.000	635,036
2022-01-13	29.000	30.000	28.500	29.500	29.500	281,554
2022-01-12	29.000	29.160	28.500	29.000	29.000	248,920
2022-01-11	29.250	29.500	28.000	29.000	29.000	549,219
2022-01-10	31.500	32.000	28.466	29.250	29.250	940,881
2022-01-07	32.500	33.000	31.100	31.500	31.500	704,180
2022-01-06	31.500	33.000	31.000	32.500	32.500	433,321
2022-01-05	31.000	33.000	29.000	31.500	31.500	1,507,501
2022-01-04	31.000	32.000	30.220	31.000	31.000	277,807
2021-12-31	31.000	31.550	30.220	31.000	31.000	63,530
2021-12-30	31.000	31.700	30.450	31.000	31.000	303,803
2021-12-29	29.250	31.750	28.000	31.000	31.000	186,805
2021-12-24	29.500	30.500	29.420	29.750	29.750	94,603
2021-12-23	29.000	30.000	28.750	29.500	29.500	210,564
2021-12-22	27.500	30.000	27.000	29.000	29.000	191,038
2021-12-21	28.690	28.690	27.000	27.500	27.500	709,344
2021-12-20	29.250	29.500	28.000	28.750	28.750	592,278
2021-12-17	29.500	29.600	29.000	29.250	29.250	193,556
2021-12-16	29.663	29.663	29.020	29.500	29.500	200,828
2021-12-15	30.500	31.000	29.500	29.750	29.750	658,063
2021-12-14	30.500	31.000	30.050	31.000	31.000	245,572
2021-12-13	30.000	31.700	29.500	30.250	30.250	345,309
2021-12-10	30.900	30.900	29.225	30.000	30.000	325,012
2021-12-09	30.500	31.500	29.700	31.000	31.000	86,395
2021-12-08	29.500	32.800	29.310	30.500	30.500	522,692
2021-12-07	30.250	31.000	29.050	29.500	29.500	276,740
2021-12-06	30.250	31.000	29.500	30.250	30.250	77,784
2021-12-03	30.000	31.000	29.500	30.250	30.250	571,694
2021-12-02	30.250	30.400	29.300	30.000	30.000	156,528
2021-12-01	30.500	30.500	29.300	30.500	30.500	91,177
2021-11-30	31.500	31.650	30.500	31.250	31.250	492,110
2021-11-29	30.250	31.750	29.525	31.500	31.500	549,797
2021-11-26	31.500	32.000	29.660	30.000	30.000	1,141,063
2021-11-25	32.000	32.500	31.300	31.500	31.500	1,055,299
2021-11-24	32.650	32.650	31.550	32.000	32.000	187,226
2021-11-23	33.500	33.650	32.000	33.000	33.000	54,117
2021-11-22	32.000	34.000	31.000	33.500	33.500	826,590
2021-11-19	32.750	32.975	31.000	32.000	32.000	1,410,646
2021-11-18	34.250	34.500	33.000	33.250	33.250	277,630
2021-11-17	35.750	36.500	34.050	34.250	34.250	358,350
2021-11-16	37.750	38.500	35.660	35.750	35.750	560,029
2021-11-15	37.750	39.000	36.900	37.500	37.500	588,959
2021-11-12	35.255	38.113	35.255	37.500	37.500	917,152
2021-11-11	34.000	35.490	32.725	35.250	35.250	608,038
2021-11-10	34.500	35.400	32.720	33.750	33.750	540,612
2021-11-09	36.500	37.000	34.000	34.500	34.500	649,688
2021-11-08	36.500	38.500	36.000	36.500	36.500	681,168
2021-11-05	36.250	37.985	35.025	36.500	36.500	1,432,948
2021-11-04	30.250	36.770	30.080	35.250	35.250	3,340,028
2021-11-03	30.250	32.000	30.000	30.250	30.250	824,888
2021-11-02	31.500	32.200	29.090	30.250	30.250	682,829
2021-11-01	32.250	33.000	31.060	31.500	31.500	999,662
2021-10-29	29.500	32.500	29.100	31.000	31.000	768,944
2021-10-28	29.500	29.840	29.000	29.500	29.500	7,745
2021-10-27	29.750	29.960	29.000	29.500	29.500	37,624

← NewerPage 21 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.