Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 43.250 | 46.890 | 42.000 | 45.000 | 45.000 | 3,304,913 |
| 2025-08-15 | 40.500 | 44.000 | 40.000 | 43.500 | 43.500 | 2,165,091 |
| 2025-08-14 | 41.000 | 41.500 | 39.200 | 41.000 | 41.000 | 2,868,669 |
| 2025-08-13 | 42.250 | 43.500 | 40.500 | 41.000 | 41.000 | 3,481,695 |
| 2025-08-12 | 40.750 | 45.000 | 40.000 | 43.000 | 43.000 | 6,479,250 |
| 2025-08-11 | 36.250 | 39.900 | 36.000 | 38.800 | 38.800 | 3,774,584 |
| 2025-08-08 | 34.500 | 37.500 | 34.000 | 35.500 | 35.500 | 2,584,848 |
| 2025-08-07 | 35.500 | 36.000 | 34.000 | 34.500 | 34.500 | 896,495 |
| 2025-08-06 | 35.250 | 36.000 | 34.000 | 35.500 | 35.500 | 1,842,468 |
| 2025-08-05 | 36.250 | 37.000 | 34.500 | 35.500 | 35.500 | 1,938,411 |
| 2025-08-04 | 36.750 | 39.000 | 35.500 | 36.200 | 36.200 | 1,848,771 |
| 2025-08-01 | 35.750 | 40.000 | 35.750 | 36.500 | 36.500 | 6,782,999 |
| 2025-07-31 | 32.000 | 36.000 | 32.000 | 35.000 | 35.000 | 3,080,700 |
| 2025-07-30 | 30.500 | 32.500 | 30.000 | 32.000 | 32.000 | 4,695,888 |
| 2025-07-29 | 29.750 | 31.000 | 28.500 | 30.600 | 30.600 | 2,100,652 |
| 2025-07-28 | 31.500 | 32.000 | 29.500 | 29.750 | 29.750 | 1,733,488 |
| 2025-07-25 | 32.500 | 33.000 | 30.300 | 31.000 | 31.000 | 1,614,609 |
| 2025-07-24 | 32.750 | 35.000 | 32.000 | 32.750 | 32.750 | 4,669,219 |
| 2025-07-23 | 32.000 | 32.100 | 29.400 | 31.750 | 31.750 | 3,547,831 |
| 2025-07-22 | 32.750 | 33.000 | 30.500 | 32.000 | 32.000 | 2,455,116 |
| 2025-07-21 | 36.250 | 37.000 | 32.300 | 33.000 | 33.000 | 5,763,201 |
| 2025-07-18 | 32.250 | 38.000 | 31.500 | 35.200 | 35.200 | 12,591,655 |
| 2025-07-17 | 27.750 | 32.500 | 27.000 | 31.500 | 31.500 | 2,448,089 |
| 2025-07-16 | 27.250 | 30.000 | 26.000 | 27.750 | 27.750 | 2,209,460 |
| 2025-07-15 | 25.750 | 29.000 | 24.255 | 27.500 | 27.500 | 3,702,477 |
| 2025-07-14 | 27.500 | 28.000 | 25.300 | 25.750 | 25.750 | 2,690,715 |
| 2025-07-11 | 28.500 | 29.500 | 27.000 | 27.500 | 27.500 | 3,026,532 |
| 2025-07-10 | 29.750 | 30.500 | 27.000 | 30.500 | 30.500 | 3,711,841 |
| 2025-07-09 | 29.000 | 32.000 | 27.222 | 29.750 | 29.750 | 4,098,262 |
| 2025-07-08 | 31.000 | 31.500 | 25.500 | 29.300 | 29.300 | 17,087,020 |
| 2025-07-07 | 32.250 | 36.000 | 30.000 | 31.500 | 31.500 | 14,492,720 |
| 2025-07-04 | 23.500 | 31.400 | 22.000 | 31.000 | 31.000 | 11,539,303 |
| 2025-07-03 | 20.000 | 34.000 | 20.000 | 23.000 | 23.000 | 22,205,642 |
| 2025-07-02 | 15.125 | 17.690 | 14.635 | 17.500 | 17.500 | 10,095,869 |
| 2025-07-01 | 15.250 | 16.000 | 14.500 | 15.125 | 15.125 | 4,128,369 |
| 2025-06-30 | 15.375 | 16.000 | 14.125 | 14.250 | 14.250 | 3,311,054 |
| 2025-06-27 | 15.375 | 15.750 | 15.000 | 15.375 | 15.375 | 435,030 |
| 2025-06-26 | 15.750 | 16.000 | 15.175 | 15.375 | 15.375 | 456,902 |
| 2025-06-25 | 15.875 | 16.250 | 15.500 | 15.750 | 15.750 | 235,542 |
| 2025-06-24 | 16.125 | 16.500 | 15.538 | 15.800 | 15.800 | 846,586 |
| 2025-06-23 | 15.750 | 16.240 | 15.250 | 16.125 | 16.125 | 804,773 |
| 2025-06-20 | 15.750 | 16.000 | 15.520 | 15.750 | 15.750 | 693,100 |
| 2025-06-19 | 15.875 | 16.000 | 15.500 | 15.750 | 15.750 | 522,444 |
| 2025-06-18 | 16.500 | 16.750 | 15.750 | 15.875 | 15.875 | 806,713 |
| 2025-06-17 | 16.500 | 16.750 | 16.250 | 16.500 | 16.500 | 1,480,321 |
| 2025-06-16 | 16.500 | 16.900 | 16.195 | 16.500 | 16.500 | 1,457,679 |
| 2025-06-13 | 16.500 | 16.750 | 16.000 | 16.500 | 16.500 | 1,365,624 |
| 2025-06-12 | 16.250 | 17.000 | 16.000 | 16.500 | 16.500 | 2,910,818 |
| 2025-06-11 | 17.500 | 17.610 | 15.861 | 16.125 | 16.125 | 2,045,379 |
| 2025-06-10 | 17.500 | 18.500 | 17.155 | 17.500 | 17.500 | 1,322,955 |
| 2025-06-09 | 16.750 | 18.250 | 16.500 | 17.500 | 17.500 | 2,757,133 |
| 2025-06-06 | 16.375 | 17.000 | 16.275 | 16.750 | 16.750 | 1,586,395 |
| 2025-06-05 | 16.250 | 17.250 | 16.000 | 16.375 | 16.375 | 4,702,169 |
| 2025-06-04 | 16.500 | 17.000 | 15.150 | 16.625 | 16.625 | 6,541,866 |
| 2025-06-03 | 17.000 | 17.750 | 16.250 | 16.375 | 16.375 | 7,443,186 |
| 2025-06-02 | 17.250 | 18.000 | 16.500 | 16.875 | 16.875 | 2,612,061 |
| 2025-05-30 | 15.975 | 17.500 | 15.975 | 17.250 | 17.250 | 3,433,339 |
| 2025-05-29 | 15.500 | 16.000 | 15.000 | 15.600 | 15.600 | 1,032,600 |
| 2025-05-28 | 15.375 | 15.750 | 14.500 | 15.100 | 15.100 | 871,927 |
| 2025-05-27 | 15.625 | 16.000 | 15.000 | 15.250 | 15.250 | 246,085 |
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.