Mkango Resources Ltd. (MKNGF)
OTCMKTS
· Delayed Price · Currency is USD
0.2600
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.35 | 0.35 | 0.26 | 0.26 | 0.26 | -2.00% | 2,500 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 191.54% | 137 |
| Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 106.82% | 38,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -80.54% | 650 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.20 | 0.23 | 0.23 | -25.08% | 104,000 |
| Apr 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 33.28% | 7,600 |
| Apr 17, 2025 | 0.35 | 0.35 | 0.23 | 0.23 | 0.23 | -35.30% | 1,595 |
| Apr 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 27.88% | 6,270 |
| Apr 15, 2025 | 0.29 | 0.35 | 0.27 | 0.27 | 0.27 | 21.64% | 16,097 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 41.69% | 3,010 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 18, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -2.22% | 5,008 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.04 | 0.16 | 0.16 | 8.27% | 7,400 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 120 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.15% | 5,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20 |