Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 15.500 | 16.000 | 15.000 | 15.625 | 15.625 | 835,498 |
| 2025-05-22 | 15.750 | 16.000 | 15.000 | 15.500 | 15.500 | 506,015 |
| 2025-05-21 | 16.125 | 16.250 | 15.500 | 15.750 | 15.750 | 798,721 |
| 2025-05-20 | 16.250 | 16.500 | 15.863 | 16.125 | 16.125 | 662,000 |
| 2025-05-19 | 16.250 | 16.500 | 15.650 | 16.250 | 16.250 | 1,037,459 |
| 2025-05-16 | 15.750 | 17.000 | 15.500 | 16.250 | 16.250 | 979,442 |
| 2025-05-15 | 15.250 | 16.000 | 15.151 | 15.800 | 15.800 | 396,317 |
| 2025-05-14 | 15.875 | 16.000 | 15.000 | 15.000 | 15.000 | 414,530 |
| 2025-05-13 | 16.125 | 16.250 | 15.250 | 15.900 | 15.900 | 1,058,457 |
| 2025-05-12 | 16.625 | 17.000 | 16.075 | 16.125 | 16.125 | 742,353 |
| 2025-05-09 | 16.250 | 16.850 | 16.000 | 16.500 | 16.500 | 667,344 |
| 2025-05-08 | 17.250 | 17.500 | 16.250 | 16.250 | 16.250 | 1,377,154 |
| 2025-05-07 | 16.250 | 17.500 | 15.500 | 17.500 | 17.500 | 1,723,025 |
| 2025-05-06 | 17.250 | 17.500 | 16.000 | 16.500 | 16.500 | 684,409 |
| 2025-05-02 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 535,003 |
| 2025-05-01 | 18.000 | 18.000 | 16.680 | 17.250 | 17.250 | 1,382,923 |
| 2025-04-30 | 17.850 | 18.500 | 17.500 | 18.200 | 18.200 | 745,405 |
| 2025-04-29 | 18.750 | 19.500 | 17.615 | 17.850 | 17.850 | 3,462,023 |
| 2025-04-28 | 17.500 | 18.800 | 17.400 | 18.800 | 18.800 | 1,702,485 |
| 2025-04-25 | 16.750 | 18.000 | 16.500 | 17.400 | 17.400 | 1,578,536 |
| 2025-04-24 | 16.500 | 17.000 | 16.000 | 17.000 | 17.000 | 1,195,306 |
| 2025-04-23 | 18.250 | 18.500 | 15.400 | 17.000 | 17.000 | 3,536,360 |
| 2025-04-22 | 20.000 | 21.000 | 18.000 | 18.250 | 18.250 | 2,820,956 |
| 2025-04-17 | 19.000 | 20.000 | 18.500 | 19.500 | 19.500 | 2,126,791 |
| 2025-04-16 | 19.000 | 20.000 | 17.510 | 20.000 | 20.000 | 2,223,654 |
| 2025-04-15 | 18.250 | 20.000 | 18.000 | 18.650 | 18.650 | 3,079,815 |
| 2025-04-14 | 16.500 | 18.400 | 16.100 | 18.100 | 18.100 | 3,653,905 |
| 2025-04-11 | 16.250 | 16.750 | 15.500 | 16.250 | 16.250 | 729,475 |
| 2025-04-10 | 16.750 | 17.500 | 15.550 | 17.000 | 17.000 | 1,589,229 |
| 2025-04-09 | 16.250 | 17.500 | 16.000 | 17.000 | 17.000 | 1,560,549 |
| 2025-04-08 | 16.050 | 17.400 | 16.050 | 16.300 | 16.300 | 4,255,916 |
| 2025-04-07 | 14.125 | 16.500 | 14.000 | 16.000 | 16.000 | 3,762,753 |
| 2025-04-04 | 13.750 | 16.910 | 13.000 | 16.000 | 16.000 | 5,933,094 |
| 2025-04-03 | 13.750 | 14.300 | 13.500 | 13.500 | 13.500 | 1,953,939 |
| 2025-04-02 | 13.850 | 14.888 | 13.760 | 14.000 | 14.000 | 3,123,568 |
| 2025-04-01 | 12.310 | 14.000 | 12.310 | 13.900 | 13.900 | 5,648,463 |
| 2025-03-31 | 12.250 | 12.750 | 12.000 | 12.250 | 12.250 | 985,726 |
| 2025-03-28 | 12.250 | 12.480 | 12.215 | 12.250 | 12.250 | 410,801 |
| 2025-03-27 | 13.000 | 13.000 | 12.050 | 12.250 | 12.250 | 1,476,382 |
| 2025-03-26 | 13.750 | 14.000 | 12.600 | 13.000 | 13.000 | 2,041,490 |
| 2025-03-25 | 12.000 | 15.450 | 11.260 | 13.750 | 13.750 | 7,670,168 |
| 2025-03-24 | 12.250 | 12.500 | 11.670 | 12.000 | 12.000 | 1,203,891 |
| 2025-03-21 | 10.750 | 12.440 | 10.500 | 12.250 | 12.250 | 3,075,224 |
| 2025-03-20 | 11.000 | 11.500 | 10.500 | 10.900 | 10.900 | 210,921 |
| 2025-03-19 | 11.000 | 11.320 | 10.500 | 11.000 | 11.000 | 396,247 |
| 2025-03-18 | 11.000 | 11.500 | 10.770 | 11.000 | 11.000 | 917,341 |
| 2025-03-17 | 9.950 | 11.240 | 9.700 | 11.000 | 11.000 | 2,218,703 |
| 2025-03-14 | 10.050 | 10.500 | 9.600 | 9.800 | 9.800 | 779,974 |
| 2025-03-13 | 10.250 | 10.500 | 9.905 | 10.050 | 10.050 | 471,487 |
| 2025-03-12 | 10.250 | 10.420 | 10.000 | 10.250 | 10.250 | 431,321 |
| 2025-03-11 | 10.165 | 10.950 | 10.165 | 10.500 | 10.500 | 510,214 |
| 2025-03-10 | 9.850 | 10.300 | 9.500 | 9.900 | 9.900 | 1,522,281 |
| 2025-03-07 | 9.750 | 10.200 | 9.500 | 9.850 | 9.850 | 1,178,212 |
| 2025-03-06 | 10.250 | 10.500 | 9.670 | 9.750 | 9.750 | 795,104 |
| 2025-03-05 | 9.550 | 10.445 | 9.500 | 10.100 | 10.100 | 1,488,366 |
| 2025-03-04 | 10.000 | 10.280 | 9.100 | 9.450 | 9.450 | 1,636,581 |
| 2025-03-03 | 9.865 | 10.500 | 9.865 | 10.000 | 10.000 | 740,438 |
| 2025-02-28 | 10.000 | 10.165 | 9.420 | 9.420 | 9.420 | 447,464 |
| 2025-02-27 | 10.525 | 10.750 | 9.820 | 10.000 | 10.000 | 308,024 |
| 2025-02-26 | 10.375 | 10.640 | 10.255 | 10.500 | 10.500 | 544,082 |
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.