Mkango Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.150 | 10.500 | 9.000 | 9.300 | 9.300 | 6,824,643 |
| 2024-11-27 | 7.750 | 9.500 | 7.736 | 9.150 | 9.150 | 6,935,641 |
| 2024-11-26 | 7.950 | 8.500 | 7.160 | 7.750 | 7.750 | 4,654,370 |
| 2024-11-25 | 6.200 | 8.300 | 6.000 | 7.950 | 7.950 | 10,087,690 |
| 2024-11-22 | 5.950 | 6.390 | 5.828 | 6.200 | 6.200 | 490,069 |
| 2024-11-21 | 5.950 | 6.170 | 5.820 | 6.000 | 6.000 | 149,989 |
| 2024-11-20 | 6.000 | 6.200 | 5.765 | 5.950 | 5.950 | 571,011 |
| 2024-11-19 | 6.000 | 6.025 | 5.736 | 5.850 | 5.850 | 557,281 |
| 2024-11-18 | 6.228 | 6.228 | 5.733 | 5.950 | 5.950 | 1,402,789 |
| 2024-11-15 | 6.500 | 6.500 | 6.100 | 6.300 | 6.300 | 116,908 |
| 2024-11-14 | 6.500 | 6.650 | 6.325 | 6.500 | 6.500 | 77,940 |
| 2024-11-13 | 6.750 | 6.875 | 6.351 | 6.500 | 6.500 | 210,965 |
| 2024-11-12 | 6.500 | 7.000 | 6.200 | 6.750 | 6.750 | 1,455,306 |
| 2024-11-11 | 6.750 | 6.770 | 6.351 | 6.500 | 6.500 | 198,485 |
| 2024-11-08 | 7.000 | 7.125 | 6.500 | 6.750 | 6.750 | 489,493 |
| 2024-11-07 | 7.350 | 7.700 | 7.000 | 7.250 | 7.250 | 552,391 |
| 2024-11-06 | 6.789 | 7.950 | 6.789 | 7.350 | 7.350 | 3,239,334 |
| 2024-11-05 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,020,286 |
| 2024-11-04 | 6.450 | 7.000 | 6.450 | 6.750 | 6.750 | 755,131 |
| 2024-11-01 | 6.250 | 6.440 | 6.060 | 6.250 | 6.250 | 854,069 |
| 2024-10-31 | 6.250 | 6.500 | 6.125 | 6.250 | 6.250 | 365,859 |
| 2024-10-30 | 6.100 | 6.500 | 6.025 | 6.250 | 6.250 | 250,494 |
| 2024-10-29 | 6.250 | 6.460 | 5.900 | 6.250 | 6.250 | 940,738 |
| 2024-10-28 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 158,648 |
| 2024-10-25 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 1,140,923 |
| 2024-10-24 | 5.650 | 5.945 | 5.590 | 5.750 | 5.750 | 398,227 |
| 2024-10-23 | 6.000 | 6.500 | 5.618 | 5.650 | 5.650 | 284,480 |
| 2024-10-22 | 6.000 | 6.170 | 5.770 | 6.000 | 6.000 | 40,511 |
| 2024-10-21 | 6.000 | 6.450 | 5.680 | 6.000 | 6.000 | 518,152 |
| 2024-10-18 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 623,446 |
| 2024-10-17 | 5.500 | 5.680 | 5.500 | 5.500 | 5.500 | 5,475 |
| 2024-10-16 | 5.350 | 5.620 | 5.000 | 5.350 | 5.350 | 348,658 |
| 2024-10-15 | 5.350 | 5.575 | 5.200 | 5.350 | 5.350 | 217,328 |
| 2024-10-14 | 5.500 | 5.700 | 5.192 | 5.450 | 5.450 | 432,174 |
| 2024-10-11 | 6.250 | 6.500 | 5.350 | 5.500 | 5.500 | 707,294 |
| 2024-10-10 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 624,405 |
| 2024-10-09 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 22,939 |
| 2024-10-08 | 5.250 | 6.000 | 5.018 | 6.000 | 6.000 | 1,355,727 |
| 2024-10-07 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 632,510 |
| 2024-10-04 | 5.500 | 5.780 | 5.000 | 5.500 | 5.500 | 174,653 |
| 2024-10-03 | 5.500 | 5.850 | 5.268 | 5.500 | 5.500 | 277,660 |
| 2024-10-02 | 5.500 | 6.000 | 5.010 | 5.250 | 5.250 | 491,383 |
| 2024-10-01 | 5.500 | 5.733 | 5.000 | 5.500 | 5.500 | 53,700 |
| 2024-09-30 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 20,829 |
| 2024-09-27 | 5.500 | 5.610 | 5.000 | 5.500 | 5.500 | 491,013 |
| 2024-09-26 | 5.500 | 6.000 | 5.120 | 5.500 | 5.500 | 634,873 |
| 2024-09-25 | 5.750 | 6.000 | 5.210 | 5.250 | 5.250 | 182,111 |
| 2024-09-24 | 5.750 | 6.249 | 5.520 | 5.750 | 5.750 | 1,233,185 |
| 2024-09-23 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 788,603 |
| 2024-09-20 | 5.500 | 6.000 | 5.362 | 5.500 | 5.500 | 701,974 |
| 2024-09-19 | 5.750 | 5.775 | 5.250 | 5.500 | 5.500 | 393,442 |
| 2024-09-18 | 5.800 | 5.880 | 5.510 | 5.750 | 5.750 | 515,352 |
| 2024-09-17 | 5.800 | 6.000 | 5.631 | 5.800 | 5.800 | 690,527 |
| 2024-09-16 | 6.200 | 6.200 | 5.500 | 5.800 | 5.800 | 5,225,698 |
| 2024-09-13 | 6.750 | 7.000 | 6.200 | 6.350 | 6.350 | 220,216 |
| 2024-09-12 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 37,503 |
| 2024-09-11 | 6.750 | 6.817 | 6.500 | 6.750 | 6.750 | 393,214 |
| 2024-09-10 | 7.000 | 7.280 | 6.500 | 6.750 | 6.750 | 1,433,266 |
| 2024-09-09 | 6.500 | 7.430 | 6.000 | 7.000 | 7.000 | 2,737,456 |
| 2024-09-06 | 6.500 | 7.000 | 6.000 | 6.350 | 6.350 | 1,269,500 |
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.