Mkango Resources Ltd. (AIM:MKA)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
-0.80 (-1.61%)
May 28, 2026, 4:35 PM GMT
AIM:MKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 49.20 | 49.50 | 48.00 | 49.00 | - | -1.61% | 163,463 |
| 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 |
| Apr 24, 2026 | 49.00 | 50.00 | 44.00 | 49.40 | 49.40 | 1.65% | 2,685,054 |
| Apr 23, 2026 | 48.50 | 50.00 | 44.00 | 48.60 | 48.60 | 3.85% | 4,135,236 |
| Apr 22, 2026 | 47.00 | 49.00 | 46.80 | 46.80 | 46.80 | -2.50% | 2,431,149 |
| Apr 21, 2026 | 43.50 | 49.00 | 43.00 | 48.00 | 48.00 | 9.09% | 5,793,125 |
| Apr 20, 2026 | 40.00 | 45.00 | 39.00 | 44.00 | 44.00 | 8.64% | 4,706,977 |
| Apr 17, 2026 | 39.50 | 41.00 | 38.00 | 40.50 | 40.50 | 1.25% | 2,112,303 |
| Apr 16, 2026 | 41.00 | 42.00 | 38.50 | 40.00 | 40.00 | -4.76% | 1,501,099 |
| Apr 15, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | -0.47% | 1,734,663 |
| Apr 14, 2026 | 41.00 | 43.00 | 40.00 | 42.20 | 42.20 | 4.20% | 3,485,418 |
| Apr 13, 2026 | 39.00 | 43.00 | 36.75 | 40.50 | 40.50 | 3.85% | 9,065,271 |
| Apr 10, 2026 | 35.25 | 40.00 | 34.50 | 39.00 | 39.00 | 9.86% | 6,851,535 |
| Apr 9, 2026 | 35.00 | 36.00 | 34.50 | 35.50 | 35.50 | 1.43% | 4,477,955 |
| Apr 8, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 4.48% | 4,789,804 |
| Apr 7, 2026 | 34.50 | 35.20 | 33.00 | 33.50 | 33.50 | -2.90% | 3,030,004 |
| Apr 2, 2026 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | -1.43% | 1,176,272 |
| Apr 1, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | -9.33% | 5,707,782 |
| Mar 31, 2026 | 38.00 | 39.00 | 36.75 | 38.60 | 38.60 | -2.28% | 1,417,601 |
| Mar 30, 2026 | 39.50 | 40.00 | 36.56 | 39.50 | 39.50 | -1.25% | 1,832,581 |
| Mar 27, 2026 | 42.00 | 43.00 | 38.00 | 40.00 | 40.00 | -3.61% | 1,724,204 |
| Mar 26, 2026 | 44.00 | 45.00 | 41.10 | 41.50 | 41.50 | -5.68% | 1,026,616 |
| Mar 25, 2026 | 44.75 | 47.00 | 43.00 | 44.00 | 44.00 | -1.35% | 963,135 |
| Mar 24, 2026 | 45.00 | 47.00 | 44.00 | 44.60 | 44.60 | -0.89% | 409,817 |
| Mar 23, 2026 | 44.50 | 46.00 | 42.00 | 45.00 | 45.00 | -2.17% | 1,190,594 |
| Mar 20, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 302,489 |
| Mar 19, 2026 | 47.50 | 49.00 | 44.00 | 45.00 | 45.00 | -3.23% | 1,424,306 |
| Mar 18, 2026 | 47.00 | 49.00 | 46.00 | 46.50 | 46.50 | -1.06% | 538,798 |
| Mar 17, 2026 | 47.50 | 49.00 | 44.00 | 47.00 | 47.00 | -1.05% | 1,836,821 |
| Mar 16, 2026 | 49.50 | 51.00 | 47.00 | 47.50 | 47.50 | -2.66% | 444,459 |