Mkango Resources Ltd. (MKNGF)
OTCMKTS
· Delayed Price · Currency is USD
0.5000
+0.0990 (24.69%)
Jul 11, 2025, 4:00 PM EDT
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 11.11% | 22,909 |
| Jul 10, 2025 | 0.44 | 0.45 | 0.41 | 0.45 | 0.45 | 12.22% | 21,100 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | 0.25% | 18,500 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -20.00% | 2,700 |
| Jul 7, 2025 | 0.35 | 0.50 | 0.32 | 0.50 | 0.50 | 56.25% | 40,742 |
| Jul 3, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 36.87% | 5,000 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.33% | 900 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.07% | 21,025 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.95% | 4,000 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.96% | 48,500 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -37.46% | 51,520 |
| Jun 24, 2025 | 0.22 | 0.35 | 0.22 | 0.35 | 0.35 | - | 24,150 |
| Jun 23, 2025 | 0.34 | 0.35 | 0.22 | 0.35 | 0.35 | 6.06% | 32,080 |
| Jun 20, 2025 | 0.22 | 0.33 | 0.22 | 0.33 | 0.33 | 50.00% | 12,467 |
| Jun 18, 2025 | 0.23 | 0.35 | 0.22 | 0.22 | 0.22 | - | 19,500 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.41% | 420 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.66% | 15,320 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.95% | 175 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.10% | 2,800 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 9, 2025 | 0.24 | 0.35 | 0.21 | 0.21 | 0.21 | -10.90% | 6,550 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 12.24% | 2,700 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,125 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 400 |
| May 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10 |
| May 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.14% | 2,000 |
| May 20, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -22.11% | 6,875 |
| May 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50 |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 30.31% | 400 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -20.31% | 1,090 |
| May 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| 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 |