Mkango Resources Ltd. (MKNGF)
OTCMKTS · Delayed Price · Currency is USD
0.7500
-0.0500 (-6.25%)
Nov 3, 2025, 4:00 PM EST
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.79 | 0.79 | 0.62 | 0.75 | 0.75 | -6.25% | 31,428 |
| Oct 31, 2025 | 0.80 | 0.90 | 0.79 | 0.80 | 0.80 | - | 81,050 |
| Oct 30, 2025 | 0.75 | 0.93 | 0.75 | 0.80 | 0.80 | 6.67% | 9,392 |
| Oct 29, 2025 | 0.67 | 0.75 | 0.62 | 0.75 | 0.75 | -6.25% | 56,006 |
| Oct 28, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | 9.59% | 13,198 |
| Oct 27, 2025 | 0.82 | 1.00 | 0.67 | 0.73 | 0.73 | -27.00% | 126,433 |
| Oct 24, 2025 | 1.00 | 1.10 | 0.82 | 1.00 | 1.00 | - | 55,583 |
| Oct 23, 2025 | 0.75 | 3.00 | 0.70 | 1.00 | 1.00 | 78.57% | 143,304 |
| Oct 22, 2025 | 0.71 | 0.85 | 0.41 | 0.56 | 0.56 | -26.32% | 146,128 |
| Oct 21, 2025 | 0.82 | 0.84 | 0.76 | 0.76 | 0.76 | -7.88% | 142,664 |
| Oct 20, 2025 | 0.78 | 0.87 | 0.74 | 0.83 | 0.83 | 14.57% | 32,306 |
| Oct 17, 2025 | 0.77 | 0.85 | 0.72 | 0.72 | 0.72 | -6.48% | 44,635 |
| Oct 16, 2025 | 0.85 | 0.97 | 0.76 | 0.77 | 0.77 | -14.44% | 75,335 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.76 | 0.90 | 0.90 | -10.00% | 72,808 |
| Oct 14, 2025 | 1.24 | 1.25 | 0.85 | 1.00 | 1.00 | -4.76% | 244,121 |
| Oct 13, 2025 | 1.25 | 3.00 | 0.92 | 1.05 | 1.05 | 14.75% | 501,172 |
| Oct 10, 2025 | 0.78 | 0.94 | 0.71 | 0.92 | 0.92 | 17.31% | 251,681 |
| Oct 9, 2025 | 0.74 | 0.78 | 0.71 | 0.78 | 0.78 | 10.25% | 39,220 |
| Oct 8, 2025 | 0.74 | 0.79 | 0.70 | 0.71 | 0.71 | -4.39% | 12,475 |
| Oct 7, 2025 | 0.76 | 0.76 | 0.44 | 0.74 | 0.74 | -1.33% | 20,174 |
| Oct 6, 2025 | 0.81 | 0.90 | 0.73 | 0.75 | 0.75 | 5.63% | 57,589 |
| Oct 3, 2025 | 0.71 | 0.80 | 0.71 | 0.71 | 0.71 | 13.58% | 51,101 |
| Oct 2, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.82% | 5,260 |
| Oct 1, 2025 | 0.73 | 0.73 | 0.44 | 0.62 | 0.62 | -16.22% | 25,298 |
| Sep 30, 2025 | 0.57 | 0.74 | 0.57 | 0.74 | 0.74 | 19.35% | 4,400 |
| Sep 29, 2025 | 0.64 | 0.64 | 0.57 | 0.62 | 0.62 | 6.38% | 71,070 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.87% | 15,000 |
| Sep 25, 2025 | 0.54 | 0.70 | 0.44 | 0.60 | 0.60 | 20.00% | 36,295 |
| Sep 24, 2025 | 0.65 | 0.75 | 0.47 | 0.50 | 0.50 | 7.48% | 13,771 |
| Sep 23, 2025 | 0.48 | 0.75 | 0.47 | 0.47 | 0.47 | -24.97% | 21,414 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.40 | 0.62 | 0.62 | 55.00% | 6,975 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -21.92% | 8,050 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.33 | 0.51 | 0.51 | 14.25% | 14,365 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | 8.23% | 8,401 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.41 | 0.41 | 0.41 | -24.67% | 11,100 |
| Sep 15, 2025 | 0.44 | 0.55 | 0.44 | 0.55 | 0.55 | 25.16% | 2,769 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.35 | 0.44 | 0.44 | -12.12% | 7,100 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 31,300 |
| Sep 10, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | 17.16% | 44,877 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 6,000 |
| Sep 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 3.04% | 3,750 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.68% | 900 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.94% | 2,000 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -16.67% | 12,601 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 2,545 |
| Aug 28, 2025 | 0.58 | 0.59 | 0.33 | 0.59 | 0.59 | 96.67% | 12,999 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.30 | 0.30 | 0.30 | -46.43% | 3,525 |
| Aug 25, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 154.55% | 32,070 |