Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+5.40 (10.07%)
Oct 10, 2025, 6:24 PM GMT+1
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 10.07% | 3,149,841 |
| 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 |
| Aug 21, 2025 | 42.32 | 43.00 | 39.50 | 40.00 | 40.00 | -5.88% | 2,862,652 |
| Aug 20, 2025 | 44.18 | 44.50 | 42.00 | 42.50 | 42.50 | -2.30% | 1,643,512 |
| Aug 19, 2025 | 44.50 | 46.00 | 43.50 | 43.50 | 43.50 | -3.33% | 1,726,613 |
| Aug 18, 2025 | 43.27 | 46.89 | 42.00 | 45.00 | 45.00 | 3.45% | 3,304,918 |
| Aug 15, 2025 | 41.00 | 44.00 | 40.00 | 43.50 | 43.50 | 6.10% | 2,167,291 |
| Aug 14, 2025 | 41.30 | 41.50 | 39.20 | 41.00 | 41.00 | - | 2,668,669 |
| Aug 13, 2025 | 42.50 | 43.50 | 40.50 | 41.00 | 41.00 | -4.65% | 3,220,695 |
| Aug 12, 2025 | 40.00 | 45.00 | 40.00 | 43.00 | 43.00 | 10.82% | 6,479,250 |
| Aug 11, 2025 | 36.00 | 39.90 | 36.00 | 38.80 | 38.80 | 9.30% | 3,774,586 |
| Aug 8, 2025 | 34.78 | 37.50 | 34.00 | 35.50 | 35.50 | 2.90% | 1,784,850 |
| Aug 7, 2025 | 35.11 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 896,495 |
| Aug 6, 2025 | 35.49 | 36.00 | 34.00 | 35.50 | 35.50 | - | 1,842,468 |
| Aug 5, 2025 | 35.70 | 37.00 | 34.50 | 35.50 | 35.50 | -1.93% | 1,938,412 |
| Aug 4, 2025 | 36.96 | 39.00 | 35.50 | 36.20 | 36.20 | -0.82% | 1,848,774 |
| Aug 1, 2025 | 35.88 | 40.00 | 35.75 | 36.50 | 36.50 | 4.29% | 6,053,964 |