Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 53.50
-0.10 (-0.19%)
At close: Jan 23, 2026
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 53.50 | 55.00 | 51.00 | 53.50 | 53.50 | -0.19% | 780,337 |
| Jan 22, 2026 | 51.70 | 53.60 | 53.00 | 53.60 | 53.60 | 3.08% | 978,234 |
| Jan 21, 2026 | 51.50 | 54.00 | 50.65 | 52.00 | 52.00 | - | 818,739 |
| 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% | 1,689,936 |
| Jan 15, 2026 | 51.50 | 56.50 | 51.00 | 54.00 | 54.00 | 4.65% | 1,996,530 |
| Jan 14, 2026 | 47.00 | 51.60 | 46.00 | 51.60 | 51.60 | 9.79% | 990,794 |
| Jan 13, 2026 | 46.90 | 47.00 | 46.00 | 47.00 | 47.00 | 1.29% | 1,067,321 |
| Jan 12, 2026 | 43.50 | 50.00 | 42.00 | 46.40 | 46.40 | 7.91% | 1,344,410 |
| Jan 9, 2026 | 42.00 | 45.00 | 39.70 | 43.00 | 43.00 | 1.18% | 2,970,487 |
| Jan 8, 2026 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -2.30% | 531,321 |
| Jan 7, 2026 | 46.00 | 47.00 | 43.00 | 43.50 | 43.50 | -5.43% | 738,707 |
| Jan 6, 2026 | 47.50 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 501,367 |
| Jan 5, 2026 | 47.50 | 50.00 | 46.00 | 47.00 | 47.00 | -2.08% | 831,968 |
| Jan 2, 2026 | 46.50 | 49.00 | 45.00 | 48.00 | 48.00 | 3.23% | 383,132 |
| Dec 31, 2025 | 46.50 | 46.00 | 46.00 | 46.50 | 46.50 | - | 438,491 |
| Dec 30, 2025 | 46.00 | 48.50 | 45.00 | 46.50 | 46.50 | - | 602,186 |
| Dec 29, 2025 | 47.00 | 50.00 | 45.00 | 46.50 | 46.50 | -4.71% | 614,475 |
| Dec 24, 2025 | 48.60 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | 524,143 |
| Dec 23, 2025 | 49.50 | 52.00 | 48.00 | 50.00 | 50.00 | 1.01% | 517,444 |
| Dec 22, 2025 | 51.00 | 51.00 | 50.00 | 49.50 | 49.50 | -6.60% | 553,435 |
| Dec 19, 2025 | 48.00 | 53.00 | 47.00 | 53.00 | 53.00 | 9.28% | 1,423,448 |
| Dec 18, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | -3.00% | 663,353 |
| Dec 17, 2025 | 50.50 | 52.00 | 47.10 | 50.00 | 50.00 | -1.96% | 1,157,730 |
| Dec 16, 2025 | 53.50 | 54.25 | 50.00 | 51.00 | 51.00 | -4.49% | 951,413 |
| Dec 15, 2025 | 51.50 | 59.00 | 52.00 | 53.40 | 53.40 | 2.69% | 1,512,843 |
| Dec 12, 2025 | 53.00 | 56.00 | 50.00 | 52.00 | 52.00 | -3.70% | 1,052,236 |
| Dec 11, 2025 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5.47% | 1,141,244 |
| Dec 10, 2025 | 51.50 | 53.00 | 50.00 | 51.20 | 51.20 | 0.39% | 790,799 |
| Dec 9, 2025 | 50.00 | 53.00 | 48.00 | 51.00 | 51.00 | 2.00% | 977,316 |
| Dec 8, 2025 | 49.00 | 54.00 | 49.00 | 50.00 | 50.00 | 4.17% | 1,123,416 |
| Dec 5, 2025 | 50.50 | 52.00 | 48.00 | 48.00 | 48.00 | -4.95% | 864,439 |
| Dec 4, 2025 | 50.00 | 54.00 | 50.00 | 50.50 | 50.50 | 0.60% | 1,642,020 |
| Dec 3, 2025 | 49.80 | 50.20 | 48.70 | 50.20 | 50.20 | 4.58% | 912,965 |
| Dec 2, 2025 | 44.50 | 50.00 | 43.60 | 48.00 | 48.00 | 7.87% | 1,647,060 |
| Dec 1, 2025 | 42.00 | 48.90 | 41.00 | 44.50 | 44.50 | 4.71% | 1,656,119 |
| Nov 28, 2025 | 44.00 | 45.00 | 41.00 | 42.50 | 42.50 | -3.41% | 1,501,668 |
| Nov 27, 2025 | 41.50 | 46.72 | 41.00 | 44.00 | 44.00 | 6.02% | 1,609,208 |
| Nov 26, 2025 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | -1.19% | 390,733 |
| Nov 25, 2025 | 41.50 | 45.00 | 40.00 | 42.00 | 42.00 | 1.20% | 974,991 |
| Nov 24, 2025 | 41.00 | 44.00 | 40.00 | 41.50 | 41.50 | 1.22% | 838,228 |
| Nov 21, 2025 | 44.00 | 45.00 | 40.00 | 41.00 | 41.00 | -8.07% | 1,106,516 |
| Nov 20, 2025 | 45.00 | 47.00 | 43.00 | 44.60 | 44.60 | 0.22% | 1,028,758 |
| Nov 19, 2025 | 43.50 | 46.00 | 40.00 | 44.50 | 44.50 | 2.30% | 2,221,004 |
| Nov 18, 2025 | 46.50 | 47.00 | 41.60 | 43.50 | 43.50 | -8.42% | 2,598,688 |
| Nov 17, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 315,048 |
| Nov 14, 2025 | 47.00 | 48.00 | 45.00 | 47.50 | 47.50 | -5.00% | 1,408,333 |
| Nov 13, 2025 | 51.50 | 55.85 | 49.00 | 50.00 | 50.00 | -1.96% | 1,283,348 |
| Nov 12, 2025 | 48.00 | 51.00 | 47.72 | 51.00 | 51.00 | 6.25% | 388,138 |