Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 37.00
-2.25 (-5.73%)
Jul 27, 2026, 4:35 PM GMT
AIM:MKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 39.50 | 41.00 | 37.00 | 40.00 | 40.00 | - | 2,096,913 |
| Jul 8, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 756,312 |
| Jul 7, 2026 | 42.50 | 44.00 | 40.00 | 40.00 | 40.00 | -2.44% | 825,176 |
| 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 |