Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 41.50
-2.50 (-5.68%)
Mar 26, 2026, 4:49 PM GMT
AIM:MKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 44.00 | 45.00 | 42.00 | 42.70 | - | -2.95% | 210,159 |
| Mar 25, 2026 | 44.75 | 45.00 | 44.00 | 44.00 | 44.00 | -1.35% | 963,134 |
| Mar 24, 2026 | 45.00 | 47.00 | 44.00 | 44.60 | 44.60 | -0.89% | 409,817 |
| Mar 23, 2026 | 44.50 | 46.00 | 42.00 | 45.00 | 45.00 | -2.17% | 1,190,594 |
| Mar 20, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 302,489 |
| Mar 19, 2026 | 47.50 | 49.00 | 44.00 | 45.00 | 45.00 | -3.23% | 1,424,306 |
| Mar 18, 2026 | 47.00 | 49.00 | 46.00 | 46.50 | 46.50 | -1.06% | 538,798 |
| Mar 17, 2026 | 47.50 | 49.00 | 44.00 | 47.00 | 47.00 | -1.05% | 1,836,821 |
| Mar 16, 2026 | 49.50 | 51.00 | 47.00 | 47.50 | 47.50 | -2.66% | 444,459 |
| Mar 13, 2026 | 52.00 | 53.00 | 48.00 | 48.80 | 48.80 | -5.24% | 1,119,918 |
| Mar 12, 2026 | 53.00 | 55.00 | 50.50 | 51.50 | 51.50 | -2.83% | 773,256 |
| Mar 11, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 433,000 |
| Mar 10, 2026 | 53.50 | 55.00 | 51.00 | 53.00 | 53.00 | - | 538,644 |
| Mar 9, 2026 | 54.00 | 55.20 | 51.00 | 53.00 | 53.00 | -0.93% | 1,822,645 |
| Mar 6, 2026 | 55.00 | 56.00 | 51.00 | 53.50 | 53.50 | -2.73% | 613,292 |
| Mar 5, 2026 | 55.00 | 56.40 | 53.00 | 55.00 | 55.00 | - | 407,677 |
| Mar 4, 2026 | 54.50 | 57.00 | 52.52 | 55.00 | 55.00 | 1.85% | 855,815 |
| Mar 3, 2026 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | -2.17% | 1,236,047 |
| Mar 2, 2026 | 55.00 | 56.36 | 51.00 | 55.20 | 55.20 | -1.43% | 1,439,585 |
| Feb 27, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 756,513 |
| Feb 26, 2026 | 55.00 | 59.60 | 53.00 | 57.00 | 57.00 | 3.64% | 1,180,768 |
| Feb 25, 2026 | 52.50 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 794,303 |
| Feb 24, 2026 | 50.00 | 54.00 | 48.00 | 53.00 | 53.00 | 6.00% | 1,090,241 |
| Feb 23, 2026 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 0.40% | 758,054 |
| Feb 20, 2026 | 51.50 | 56.70 | 47.00 | 49.80 | 49.80 | -3.30% | 2,465,580 |
| Feb 19, 2026 | 54.00 | 55.00 | 51.00 | 51.50 | 51.50 | -4.63% | 1,346,897 |
| Feb 18, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 477,716 |
| Feb 17, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 1,158,774 |
| Feb 16, 2026 | 56.50 | 60.00 | 53.00 | 57.00 | 57.00 | 5.56% | 2,251,762 |
| Feb 13, 2026 | 52.50 | 55.00 | 51.50 | 54.00 | 54.00 | 1.89% | 1,704,772 |
| Feb 12, 2026 | 58.00 | 61.00 | 52.00 | 53.00 | 53.00 | -8.62% | 1,445,352 |
| Feb 11, 2026 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 5.45% | 968,527 |
| Feb 10, 2026 | 55.00 | 55.70 | 54.68 | 55.00 | 55.00 | -1.79% | 326,115 |
| Feb 9, 2026 | 54.50 | 56.00 | 53.00 | 56.00 | 56.00 | 4.09% | 520,677 |
| Feb 6, 2026 | 54.00 | 55.25 | 52.00 | 53.80 | 53.80 | -0.37% | 795,009 |
| Feb 5, 2026 | 57.50 | 59.00 | 52.00 | 54.00 | 54.00 | -4.42% | 1,207,199 |
| Feb 4, 2026 | 58.00 | 58.75 | 55.00 | 56.50 | 56.50 | -2.59% | 1,097,526 |
| Feb 3, 2026 | 59.50 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 888,064 |
| Feb 2, 2026 | 57.50 | 61.10 | 55.75 | 59.00 | 59.00 | - | 1,698,723 |
| Jan 30, 2026 | 54.00 | 60.00 | 52.50 | 59.00 | 59.00 | 5.36% | 1,580,053 |
| Jan 29, 2026 | 60.50 | 62.60 | 51.00 | 56.00 | 56.00 | -9.68% | 2,933,458 |
| Jan 28, 2026 | 59.00 | 65.50 | 58.00 | 62.00 | 62.00 | 5.08% | 2,049,382 |
| Jan 27, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 1,122,054 |
| Jan 26, 2026 | 54.50 | 60.00 | 54.00 | 59.00 | 59.00 | 10.28% | 1,698,047 |
| Jan 23, 2026 | 53.50 | 55.00 | 51.00 | 53.50 | 53.50 | -0.19% | 780,337 |
| Jan 22, 2026 | 52.00 | 55.00 | 51.00 | 53.60 | 53.60 | 3.08% | 1,033,261 |
| Jan 21, 2026 | 51.50 | 54.00 | 50.65 | 52.00 | 52.00 | - | 1,078,446 |
| Jan 20, 2026 | 54.00 | 55.00 | 50.00 | 52.00 | 52.00 | -1.89% | 880,577 |
| Jan 19, 2026 | 58.00 | 60.00 | 53.00 | 53.00 | 53.00 | -7.99% | 1,965,055 |
| Jan 16, 2026 | 54.00 | 58.45 | 53.00 | 57.60 | 57.60 | 6.67% | 1,789,936 |