Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
+5.00 (8.47%)
Oct 31, 2025, 4:35 PM GMT+1
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.00 | 67.00 | 61.00 | 64.00 | 64.00 | 8.47% | 3,360,867 |
| Oct 30, 2025 | 50.60 | 60.00 | 48.30 | 59.00 | 59.00 | 15.69% | 5,228,826 |
| Oct 29, 2025 | 57.50 | 60.00 | 49.00 | 51.00 | 51.00 | -12.07% | 2,902,455 |
| Oct 28, 2025 | 59.55 | 62.00 | 53.00 | 58.00 | 58.00 | 1.75% | 1,767,102 |
| Oct 27, 2025 | 72.24 | 72.24 | 55.00 | 57.00 | 57.00 | -13.64% | 5,679,448 |
| Oct 24, 2025 | 82.50 | 85.50 | 60.00 | 66.00 | 66.00 | 17.86% | 7,302,361 |
| Oct 23, 2025 | 54.00 | 60.00 | 50.00 | 56.00 | 56.00 | 0.72% | 1,840,629 |
| Oct 22, 2025 | 59.00 | 61.00 | 55.00 | 55.60 | 55.60 | -7.33% | 980,453 |
| Oct 21, 2025 | 56.00 | 63.40 | 55.16 | 60.00 | 60.00 | 9.09% | 2,932,690 |
| Oct 20, 2025 | 57.70 | 58.00 | 53.00 | 55.00 | 55.00 | -5.17% | 2,004,924 |
| Oct 17, 2025 | 61.00 | 61.00 | 55.00 | 58.00 | 58.00 | -6.45% | 2,803,022 |
| Oct 16, 2025 | 63.00 | 65.00 | 56.00 | 62.00 | 62.00 | -3.13% | 4,685,304 |
| Oct 15, 2025 | 69.50 | 71.00 | 62.00 | 64.00 | 64.00 | -7.25% | 3,578,712 |
| Oct 14, 2025 | 66.74 | 74.00 | 66.00 | 69.00 | 69.00 | 6.15% | 10,016,668 |
| Oct 13, 2025 | 60.00 | 67.00 | 60.00 | 65.00 | 65.00 | 10.17% | 5,623,597 |
| Oct 10, 2025 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 10.07% | 4,291,446 |
| Oct 9, 2025 | 53.00 | 55.00 | 52.00 | 53.60 | 53.60 | 1.13% | 1,445,545 |
| Oct 8, 2025 | 51.00 | 55.00 | 50.00 | 53.00 | 53.00 | 3.92% | 1,910,916 |
| Oct 7, 2025 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 1,229,702 |
| Oct 6, 2025 | 49.96 | 54.00 | 48.00 | 51.00 | 51.00 | 5.15% | 2,313,881 |
| Oct 3, 2025 | 48.50 | 53.00 | 45.00 | 48.50 | 48.50 | -1.02% | 2,571,144 |
| Oct 2, 2025 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.97% | 998,750 |
| Oct 1, 2025 | 50.80 | 53.00 | 46.34 | 50.50 | 50.50 | 2.02% | 2,401,714 |
| Sep 30, 2025 | 48.00 | 52.00 | 47.00 | 49.50 | 49.50 | 3.34% | 3,872,446 |
| Sep 29, 2025 | 45.25 | 48.50 | 44.20 | 47.90 | 47.90 | 8.25% | 2,749,831 |
| Sep 26, 2025 | 43.85 | 45.00 | 42.50 | 44.25 | 44.25 | 6.63% | 1,943,431 |
| Sep 25, 2025 | 39.28 | 43.00 | 38.25 | 41.50 | 41.50 | 8.64% | 3,888,800 |
| Sep 24, 2025 | 34.00 | 38.49 | 33.50 | 38.20 | 38.20 | 12.35% | 2,220,511 |
| Sep 23, 2025 | 34.50 | 36.00 | 33.50 | 34.00 | 34.00 | -1.45% | 700,603 |
| Sep 22, 2025 | 34.89 | 35.70 | 33.00 | 34.50 | 34.50 | -1.43% | 1,011,511 |
| Sep 19, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 420,440 |
| Sep 18, 2025 | 30.50 | 36.20 | 30.50 | 35.00 | 35.00 | 9.38% | 2,757,318 |
| Sep 17, 2025 | 33.25 | 33.62 | 31.00 | 32.00 | 32.00 | -3.76% | 588,119 |
| Sep 16, 2025 | 33.00 | 34.00 | 31.50 | 33.25 | 33.25 | 0.76% | 1,117,559 |
| Sep 15, 2025 | 33.85 | 34.40 | 30.50 | 33.00 | 33.00 | -2.22% | 2,360,370 |
| Sep 12, 2025 | 34.00 | 34.50 | 33.00 | 33.75 | 33.75 | - | 1,062,264 |
| Sep 11, 2025 | 35.25 | 36.00 | 33.00 | 33.75 | 33.75 | -2.88% | 898,809 |
| Sep 10, 2025 | 34.50 | 35.50 | 34.00 | 34.75 | 34.75 | - | 1,385,654 |
| Sep 9, 2025 | 36.25 | 37.00 | 34.00 | 34.75 | 34.75 | -4.14% | 898,777 |
| Sep 8, 2025 | 37.25 | 37.80 | 35.25 | 36.25 | 36.25 | -2.68% | 1,596,576 |
| Sep 5, 2025 | 39.00 | 39.00 | 36.22 | 37.25 | 37.25 | -6.88% | 1,533,797 |
| Sep 4, 2025 | 38.00 | 41.00 | 37.00 | 40.00 | 40.00 | 8.11% | 1,486,435 |
| Sep 3, 2025 | 35.00 | 37.00 | 34.35 | 37.00 | 37.00 | 5.71% | 2,110,026 |
| Sep 2, 2025 | 37.50 | 38.21 | 35.00 | 35.00 | 35.00 | -7.89% | 2,535,464 |
| Sep 1, 2025 | 41.03 | 41.50 | 37.00 | 38.00 | 38.00 | -7.32% | 3,416,065 |
| Aug 29, 2025 | 42.50 | 43.00 | 41.00 | 41.00 | 41.00 | -0.61% | 1,892,868 |
| Aug 28, 2025 | 41.20 | 42.00 | 39.00 | 41.25 | 41.25 | -0.60% | 2,200,623 |
| Aug 27, 2025 | 41.87 | 43.00 | 41.00 | 41.50 | 41.50 | -1.78% | 962,604 |
| Aug 26, 2025 | 42.24 | 44.00 | 41.00 | 42.25 | 42.25 | 1.20% | 1,707,187 |
| Aug 22, 2025 | 39.00 | 43.00 | 39.00 | 41.75 | 41.75 | 4.38% | 1,419,007 |