Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
+3.50 (8.43%)
Sep 18, 2026, 4:48 PM GMT
AIM:MKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.56 | 45.00 | 41.00 | 43.00 | - | 3.61% | 1,191,353 |
| Sep 17, 2026 | 40.66 | 41.80 | 41.50 | 41.50 | 41.50 | 3.11% | 388,812 |
| Sep 16, 2026 | 40.99 | 39.75 | 39.75 | 40.25 | 40.25 | -0.37% | 476,889 |
| Sep 15, 2026 | 41.00 | 41.00 | 39.06 | 40.40 | 40.40 | -1.22% | 1,596,350 |
| Sep 14, 2026 | 41.89 | 40.90 | 40.80 | 40.90 | 40.90 | -2.62% | 986,502 |
| Sep 11, 2026 | 44.00 | 44.30 | 41.80 | 42.00 | 42.00 | -3.45% | 1,079,646 |
| Sep 10, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | -1.14% | 2,657,823 |
| Sep 9, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,202,700 |
| Sep 8, 2026 | 42.50 | 46.00 | 41.00 | 45.00 | 45.00 | 5.88% | 2,576,260 |
| Sep 7, 2026 | 40.78 | 43.00 | 42.00 | 42.50 | 42.50 | 3.66% | 1,184,086 |
| Sep 4, 2026 | 38.00 | 43.00 | 37.50 | 41.00 | 41.00 | 10.81% | 3,112,489 |
| Sep 3, 2026 | 35.50 | 40.00 | 34.60 | 37.00 | 37.00 | 4.23% | 4,989,992 |
| Sep 2, 2026 | 36.50 | 38.00 | 35.00 | 35.50 | 35.50 | -2.74% | 978,193 |
| Sep 1, 2026 | 38.00 | 39.00 | 35.15 | 36.50 | 36.50 | -2.67% | 2,407,985 |
| Aug 28, 2026 | 38.75 | 38.87 | 37.00 | 37.50 | 37.50 | -3.23% | 1,224,366 |
| Aug 27, 2026 | 39.50 | 41.00 | 38.40 | 38.75 | 38.75 | -1.65% | 844,582 |
| Aug 26, 2026 | 40.50 | 42.00 | 39.00 | 39.40 | 39.40 | -2.23% | 441,014 |
| Aug 25, 2026 | 39.50 | 41.00 | 38.00 | 40.30 | 40.30 | 2.03% | 571,629 |
| Aug 24, 2026 | 40.23 | 41.00 | 40.50 | 39.50 | 39.50 | -2.47% | 1,118,278 |
| Aug 21, 2026 | 40.90 | 40.45 | 40.45 | 40.50 | 40.50 | -0.61% | 528,289 |
| Aug 20, 2026 | 39.72 | 41.25 | 41.25 | 40.75 | 40.75 | 2.52% | 1,206,673 |
| Aug 19, 2026 | 38.81 | 40.00 | 40.00 | 39.75 | 39.75 | 1.92% | 437,345 |
| Aug 18, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 620,534 |
| Aug 17, 2026 | 40.56 | 41.00 | 39.25 | 39.50 | 39.50 | -3.66% | 825,871 |
| Aug 14, 2026 | 40.27 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 667,742 |
| Aug 13, 2026 | 44.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,454,377 |
| Aug 12, 2026 | 44.00 | 44.95 | 42.44 | 43.00 | 43.00 | -2.27% | 514,027 |
| Aug 11, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 677,194 |
| Aug 10, 2026 | 44.85 | 45.50 | 44.00 | 44.00 | 44.00 | -1.12% | 1,385,228 |
| Aug 7, 2026 | 44.53 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | 2,095,037 |
| Aug 6, 2026 | 40.75 | 44.00 | 44.00 | 44.00 | 44.00 | 9.73% | 1,732,772 |
| Aug 5, 2026 | 38.25 | 42.00 | 37.50 | 40.10 | 40.10 | 5.53% | 1,039,300 |
| Aug 4, 2026 | 38.64 | 38.00 | 37.30 | 38.00 | 38.00 | -2.06% | 668,944 |
| Aug 3, 2026 | 39.50 | 40.00 | 38.00 | 38.80 | 38.80 | -1.77% | 678,806 |
| Jul 31, 2026 | 37.00 | 41.00 | 36.50 | 39.50 | 39.50 | 6.76% | 1,675,962 |
| Jul 30, 2026 | 36.50 | 37.00 | 34.90 | 37.00 | 37.00 | 1.37% | 676,043 |
| Jul 29, 2026 | 34.75 | 38.00 | 34.50 | 36.50 | 36.50 | 5.80% | 1,947,622 |
| Jul 28, 2026 | 37.00 | 37.15 | 34.50 | 34.50 | 34.50 | -6.76% | 1,760,366 |
| Jul 27, 2026 | 39.25 | 39.75 | 35.50 | 37.00 | 37.00 | -5.73% | 3,871,157 |
| Jul 24, 2026 | 39.50 | 40.00 | 38.00 | 39.25 | 39.25 | -0.63% | 752,668 |
| Jul 23, 2026 | 40.00 | 41.00 | 39.00 | 39.50 | 39.50 | - | 1,036,256 |
| Jul 22, 2026 | 38.50 | 41.00 | 38.00 | 39.50 | 39.50 | 2.07% | 345,555 |
| Jul 21, 2026 | 38.25 | 39.00 | 38.00 | 38.70 | 38.70 | 1.84% | 201,803 |
| Jul 20, 2026 | 39.25 | 40.00 | 37.50 | 38.00 | 38.00 | -3.18% | 912,116 |
| Jul 17, 2026 | 39.50 | 40.00 | 38.00 | 39.25 | 39.25 | -1.88% | 605,175 |
| Jul 16, 2026 | 39.00 | 41.00 | 38.30 | 40.00 | 40.00 | 2.56% | 887,468 |
| Jul 15, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 475,043 |
| Jul 14, 2026 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 0.52% | 513,794 |
| Jul 13, 2026 | 39.50 | 40.00 | 38.80 | 38.80 | 38.80 | -1.77% | 306,249 |
| Jul 10, 2026 | 40.24 | 40.00 | 40.00 | 39.50 | 39.50 | -1.25% | 430,879 |