Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.898 | 10.898 | 10.000 | 10.375 | 10.375 | 1,114,177 |
| 2025-02-24 | 11.050 | 11.500 | 10.800 | 11.150 | 11.150 | 513,930 |
| 2025-02-21 | 11.050 | 11.240 | 10.820 | 11.050 | 11.050 | 963,799 |
| 2025-02-20 | 11.050 | 11.180 | 10.800 | 11.050 | 11.050 | 823,189 |
| 2025-02-19 | 11.150 | 11.500 | 10.800 | 11.050 | 11.050 | 206,012 |
| 2025-02-18 | 11.250 | 11.500 | 10.800 | 10.800 | 10.800 | 283,816 |
| 2025-02-17 | 11.375 | 11.750 | 11.025 | 11.400 | 11.400 | 829,517 |
| 2025-02-14 | 11.100 | 11.500 | 10.820 | 11.375 | 11.375 | 2,193,846 |
| 2025-02-13 | 11.375 | 11.390 | 10.600 | 11.100 | 11.100 | 1,055,251 |
| 2025-02-12 | 11.250 | 11.750 | 11.000 | 11.375 | 11.375 | 1,835,109 |
| 2025-02-11 | 11.000 | 11.240 | 10.722 | 11.000 | 11.000 | 1,120,736 |
| 2025-02-10 | 11.450 | 11.980 | 10.660 | 11.000 | 11.000 | 3,212,749 |
| 2025-02-07 | 11.900 | 12.300 | 10.966 | 11.450 | 11.450 | 1,327,767 |
| 2025-02-06 | 10.750 | 12.500 | 10.500 | 11.900 | 11.900 | 11,001,074 |
| 2025-02-05 | 10.250 | 11.000 | 10.000 | 10.750 | 10.750 | 2,539,611 |
| 2025-02-04 | 9.250 | 10.500 | 9.000 | 10.250 | 10.250 | 3,043,706 |
| 2025-02-03 | 9.100 | 9.800 | 8.520 | 9.660 | 9.660 | 1,699,920 |
| 2025-01-31 | 8.850 | 9.290 | 8.700 | 9.100 | 9.100 | 906,554 |
| 2025-01-30 | 8.750 | 8.895 | 8.500 | 8.750 | 8.750 | 370,511 |
| 2025-01-29 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 615,548 |
| 2025-01-28 | 8.750 | 9.113 | 8.500 | 8.750 | 8.750 | 849,794 |
| 2025-01-27 | 8.650 | 9.000 | 8.000 | 8.750 | 8.750 | 755,399 |
| 2025-01-24 | 8.750 | 8.800 | 8.500 | 8.650 | 8.650 | 4,656,973 |
| 2025-01-23 | 8.750 | 8.925 | 8.500 | 8.750 | 8.750 | 207,308 |
| 2025-01-22 | 9.000 | 9.010 | 8.550 | 8.750 | 8.750 | 787,440 |
| 2025-01-21 | 8.800 | 9.400 | 8.800 | 9.000 | 9.000 | 6,965,314 |
| 2025-01-20 | 9.500 | 9.670 | 8.802 | 9.000 | 9.000 | 1,413,757 |
| 2025-01-17 | 9.830 | 9.830 | 9.365 | 9.500 | 9.500 | 1,847,998 |
| 2025-01-16 | 10.250 | 10.500 | 9.700 | 9.850 | 9.850 | 689,466 |
| 2025-01-15 | 10.750 | 10.750 | 10.000 | 10.250 | 10.250 | 883,424 |
| 2025-01-14 | 10.750 | 11.000 | 10.000 | 11.000 | 11.000 | 972,652 |
| 2025-01-13 | 11.000 | 11.000 | 10.220 | 10.750 | 10.750 | 1,396,019 |
| 2025-01-10 | 10.875 | 11.363 | 10.140 | 10.375 | 10.375 | 1,869,180 |
| 2025-01-09 | 11.250 | 12.000 | 10.500 | 10.875 | 10.875 | 3,177,546 |
| 2025-01-08 | 9.500 | 12.000 | 9.500 | 11.000 | 11.000 | 7,140,744 |
| 2025-01-07 | 9.450 | 9.700 | 8.820 | 9.300 | 9.300 | 2,611,071 |
| 2025-01-06 | 9.400 | 9.700 | 9.140 | 9.450 | 9.450 | 2,186,771 |
| 2025-01-03 | 8.595 | 9.675 | 8.595 | 9.400 | 9.400 | 2,494,016 |
| 2025-01-02 | 7.950 | 9.000 | 7.700 | 8.550 | 8.550 | 2,328,660 |
| 2024-12-31 | 7.950 | 8.090 | 7.950 | 7.950 | 7.950 | 239,311 |
| 2024-12-30 | 8.050 | 8.200 | 7.777 | 7.950 | 7.950 | 289,927 |
| 2024-12-27 | 7.950 | 8.200 | 7.860 | 8.050 | 8.050 | 289,222 |
| 2024-12-24 | 7.950 | 8.200 | 7.700 | 7.950 | 7.950 | 478,853 |
| 2024-12-23 | 7.850 | 8.000 | 7.772 | 7.950 | 7.950 | 271,095 |
| 2024-12-20 | 7.950 | 8.200 | 7.730 | 7.850 | 7.850 | 305,127 |
| 2024-12-19 | 8.000 | 8.200 | 7.750 | 7.950 | 7.950 | 822,861 |
| 2024-12-18 | 8.000 | 8.044 | 7.840 | 8.000 | 8.000 | 388,683 |
| 2024-12-17 | 8.000 | 8.200 | 7.745 | 8.000 | 8.000 | 595,753 |
| 2024-12-16 | 8.100 | 8.500 | 7.880 | 8.000 | 8.000 | 492,098 |
| 2024-12-13 | 7.650 | 8.280 | 7.450 | 8.200 | 8.200 | 2,324,342 |
| 2024-12-12 | 7.800 | 8.000 | 7.000 | 7.650 | 7.650 | 2,314,051 |
| 2024-12-11 | 8.050 | 8.050 | 7.800 | 7.900 | 7.900 | 172,602 |
| 2024-12-10 | 8.000 | 8.250 | 7.865 | 8.250 | 8.250 | 434,189 |
| 2024-12-09 | 8.350 | 8.500 | 7.800 | 8.000 | 8.000 | 1,061,478 |
| 2024-12-06 | 8.700 | 8.700 | 8.160 | 8.350 | 8.350 | 807,432 |
| 2024-12-05 | 8.550 | 8.890 | 8.400 | 8.800 | 8.800 | 1,079,435 |
| 2024-12-04 | 8.700 | 9.000 | 8.430 | 8.500 | 8.500 | 519,911 |
| 2024-12-03 | 8.750 | 9.000 | 8.200 | 8.500 | 8.500 | 3,233,066 |
| 2024-12-02 | 9.300 | 9.400 | 8.650 | 8.750 | 8.750 | 1,067,757 |
| 2024-11-29 | 9.250 | 9.700 | 9.000 | 9.300 | 9.300 | 3,603,545 |
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.