Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
-1.00 (-2.44%)
Jul 7, 2026, 4:35 PM GMT
AIM:MKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 41.75 | 42.70 | 41.00 | 41.00 | - | - | 183,464 |
| Jul 6, 2026 | 42.00 | 44.00 | 41.00 | 41.00 | 41.00 | -2.38% | 449,172 |
| Jul 3, 2026 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | - | 263,769 |
| Jul 2, 2026 | 43.44 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 291,104 |
| Jul 1, 2026 | 41.50 | 44.00 | 41.00 | 43.00 | 43.00 | 3.61% | 299,016 |
| Jun 30, 2026 | 41.50 | 42.00 | 40.00 | 41.50 | 41.50 | - | 369,471 |
| Jun 29, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 1.22% | 335,148 |
| Jun 26, 2026 | 43.50 | 44.00 | 41.00 | 41.00 | 41.00 | -5.75% | 1,281,372 |
| Jun 25, 2026 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | -2.25% | 346,959 |
| Jun 24, 2026 | 43.50 | 45.00 | 43.00 | 44.50 | 44.50 | 2.30% | 638,903 |
| Jun 23, 2026 | 43.50 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 483,655 |
| Jun 22, 2026 | 42.50 | 45.00 | 42.00 | 44.00 | 44.00 | 3.53% | 1,614,678 |
| Jun 19, 2026 | 42.00 | 44.25 | 42.00 | 42.50 | 42.50 | - | 472,084 |
| Jun 18, 2026 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -4.06% | 2,546,091 |
| Jun 17, 2026 | 43.50 | 46.00 | 43.00 | 44.30 | 44.30 | 1.84% | 909,913 |
| Jun 16, 2026 | 44.28 | 44.00 | 44.00 | 43.50 | 43.50 | - | 542,574 |
| Jun 15, 2026 | 43.50 | 46.00 | 43.00 | 43.50 | 43.50 | 1.40% | 798,407 |
| Jun 12, 2026 | 43.00 | 44.00 | 42.00 | 42.90 | 42.90 | 2.14% | 1,264,436 |
| Jun 11, 2026 | 42.50 | 44.50 | 41.00 | 42.00 | 42.00 | - | 477,864 |
| Jun 10, 2026 | 44.00 | 45.00 | 40.00 | 42.00 | 42.00 | -4.55% | 1,335,385 |
| Jun 9, 2026 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 4.76% | 1,099,487 |
| Jun 8, 2026 | 40.73 | 42.00 | 39.30 | 42.00 | 42.00 | 2.44% | 1,189,106 |
| Jun 5, 2026 | 42.50 | 43.00 | 40.00 | 41.00 | 41.00 | -3.53% | 1,181,519 |
| Jun 4, 2026 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -4.28% | 1,908,080 |
| Jun 3, 2026 | 46.50 | 49.00 | 42.00 | 44.40 | 44.40 | -4.52% | 2,544,500 |
| Jun 2, 2026 | 47.50 | 48.00 | 46.00 | 46.50 | 46.50 | -3.13% | 1,602,157 |
| Jun 1, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -1.84% | 1,840,554 |
| May 29, 2026 | 49.00 | 51.00 | 48.00 | 48.90 | 48.90 | -0.20% | 602,983 |
| May 28, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -1.61% | 652,523 |
| May 27, 2026 | 51.50 | 52.00 | 49.00 | 49.80 | 49.80 | -2.35% | 885,164 |
| May 26, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 1,540,151 |
| May 22, 2026 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 3.85% | 3,613,092 |
| May 21, 2026 | 45.00 | 52.00 | 45.00 | 52.00 | 52.00 | 16.85% | 4,698,318 |
| May 20, 2026 | 45.50 | 47.00 | 43.75 | 44.50 | 44.50 | -1.11% | 1,395,561 |
| May 19, 2026 | 45.78 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,025,128 |
| May 18, 2026 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 1,500,500 |
| May 15, 2026 | 44.50 | 48.00 | 44.00 | 48.00 | 48.00 | 6.67% | 2,507,785 |
| May 14, 2026 | 45.50 | 47.00 | 43.00 | 45.00 | 45.00 | - | 1,002,511 |
| May 13, 2026 | 43.00 | 47.00 | 42.00 | 45.00 | 45.00 | 5.88% | 2,041,741 |
| May 12, 2026 | 43.00 | 44.00 | 42.00 | 42.50 | 42.50 | -1.16% | 885,744 |
| May 11, 2026 | 44.50 | 45.00 | 42.00 | 43.00 | 43.00 | -3.37% | 1,885,991 |
| May 8, 2026 | 43.50 | 45.00 | 41.00 | 44.50 | 44.50 | 0.91% | 3,094,734 |
| May 7, 2026 | 43.50 | 44.10 | 43.00 | 44.10 | 44.10 | 1.38% | 575,202 |
| May 6, 2026 | 45.00 | 46.00 | 42.00 | 43.50 | 43.50 | -4.40% | 2,174,997 |
| May 5, 2026 | 46.00 | 48.00 | 44.00 | 45.50 | 45.50 | -1.09% | 1,149,198 |
| May 1, 2026 | 46.50 | 47.00 | 43.00 | 46.00 | 46.00 | -1.08% | 2,195,256 |
| Apr 30, 2026 | 45.50 | 48.00 | 44.00 | 46.50 | 46.50 | 1.97% | 689,782 |
| Apr 29, 2026 | 46.00 | 47.00 | 43.00 | 45.60 | 45.60 | -0.87% | 2,442,641 |
| Apr 28, 2026 | 48.00 | 51.00 | 45.00 | 46.00 | 46.00 | -3.16% | 3,166,742 |
| Apr 27, 2026 | 49.50 | 52.00 | 47.00 | 47.50 | 47.50 | -3.85% | 1,873,186 |