Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 41.75
+1.75 (4.38%)
Aug 22, 2025, 5:15 PM GMT+1
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.00 | 43.00 | 39.00 | 41.75 | 41.75 | 4.38% | 1,172,076 |
| 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 |
| Jul 31, 2025 | 32.35 | 36.00 | 32.00 | 35.00 | 35.00 | 9.38% | 3,080,700 |
| Jul 30, 2025 | 30.98 | 32.50 | 30.00 | 32.00 | 32.00 | 4.58% | 2,267,361 |
| Jul 29, 2025 | 30.00 | 31.00 | 28.50 | 30.60 | 30.60 | 2.86% | 2,100,652 |
| Jul 28, 2025 | 31.16 | 32.00 | 29.50 | 29.75 | 29.75 | -4.03% | 1,733,489 |
| Jul 25, 2025 | 32.00 | 33.00 | 30.30 | 31.00 | 31.00 | -5.34% | 1,614,612 |
| Jul 24, 2025 | 32.94 | 35.00 | 32.00 | 32.75 | 32.75 | 3.15% | 2,669,219 |
| Jul 23, 2025 | 31.80 | 32.10 | 29.40 | 31.75 | 31.75 | -0.78% | 3,397,832 |
| Jul 22, 2025 | 32.51 | 33.00 | 30.50 | 32.00 | 32.00 | -3.03% | 2,455,115 |
| Jul 21, 2025 | 36.41 | 37.00 | 32.30 | 33.00 | 33.00 | -6.25% | 5,763,201 |
| Jul 18, 2025 | 32.00 | 38.00 | 31.50 | 35.20 | 35.20 | 11.75% | 12,591,655 |
| Jul 17, 2025 | 29.00 | 32.50 | 27.00 | 31.50 | 31.50 | 13.51% | 2,304,520 |
| Jul 16, 2025 | 27.11 | 30.00 | 26.00 | 27.75 | 27.75 | 0.91% | 2,209,460 |
| Jul 15, 2025 | 25.20 | 29.00 | 24.26 | 27.50 | 27.50 | 6.80% | 3,702,478 |
| Jul 14, 2025 | 27.22 | 28.00 | 25.30 | 25.75 | 25.75 | -6.36% | 2,690,714 |
| Jul 11, 2025 | 28.74 | 29.50 | 27.00 | 27.50 | 27.50 | -9.84% | 3,026,534 |
| Jul 10, 2025 | 30.22 | 30.50 | 27.00 | 30.50 | 30.50 | 2.52% | 3,711,850 |
| Jul 9, 2025 | 28.40 | 32.00 | 27.22 | 29.75 | 29.75 | 1.54% | 4,093,262 |
| Jul 8, 2025 | 30.76 | 31.50 | 25.50 | 29.30 | 29.30 | -6.98% | 17,087,025 |
| Jul 7, 2025 | 33.00 | 36.00 | 30.00 | 31.50 | 31.50 | 1.61% | 14,492,725 |
| Jul 4, 2025 | 23.50 | 31.40 | 22.00 | 31.00 | 31.00 | 34.78% | 11,531,812 |
| Jul 3, 2025 | 20.00 | 34.00 | 20.00 | 23.00 | 23.00 | 31.43% | 22,205,645 |
| Jul 2, 2025 | 15.14 | 17.69 | 14.64 | 17.50 | 17.50 | 15.66% | 10,095,869 |
| Jul 1, 2025 | 15.63 | 16.00 | 14.50 | 15.13 | 15.13 | 6.18% | 4,128,368 |
| Jun 30, 2025 | 15.30 | 16.00 | 14.13 | 14.25 | 14.25 | -7.35% | 3,311,054 |
| Jun 27, 2025 | 15.04 | 15.75 | 15.00 | 15.38 | 15.38 | - | 435,032 |
| Jun 26, 2025 | 15.51 | 16.00 | 15.18 | 15.38 | 15.38 | -2.35% | 456,902 |
| Jun 25, 2025 | 15.55 | 16.25 | 15.50 | 15.75 | 15.75 | -0.32% | 235,543 |
| Jun 24, 2025 | 16.13 | 16.50 | 15.54 | 15.80 | 15.80 | -2.05% | 846,586 |
| Jun 23, 2025 | 15.90 | 16.24 | 15.25 | 16.13 | 16.13 | 2.41% | 804,773 |
| Jun 20, 2025 | 15.53 | 16.00 | 15.52 | 15.75 | 15.75 | - | 693,100 |
| Jun 19, 2025 | 15.78 | 16.00 | 15.50 | 15.75 | 15.75 | -0.82% | 522,444 |
| Jun 18, 2025 | 16.25 | 16.75 | 15.75 | 15.88 | 15.88 | -3.76% | 806,713 |
| Jun 17, 2025 | 16.51 | 16.75 | 16.25 | 16.50 | 16.50 | - | 1,480,321 |
| Jun 16, 2025 | 16.32 | 16.90 | 16.20 | 16.50 | 16.50 | - | 1,457,679 |