Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-14.29%	839
Feb 5, 2026	0.70	0.70	0.70	0.70	0.70	55.56%	5,533
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-43.04%	2,000
Feb 2, 2026	0.87	0.87	0.79	0.79	0.79	-10.23%	1,165
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	4,610
Jan 29, 2026	0.90	0.90	0.45	0.90	0.90	-	25,510
Jan 28, 2026	0.88	0.90	0.88	0.90	0.90	12.12%	6,035
Jan 27, 2026	0.79	0.95	0.79	0.80	0.80	-7.04%	15,500
Jan 26, 2026	0.84	0.86	0.78	0.86	0.86	187.83%	19,446
Jan 23, 2026	0.65	0.65	0.30	0.30	0.30	-53.85%	13,020
Jan 22, 2026	0.30	1.00	0.30	0.65	0.65	-7.14%	4,543
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	10,839
Jan 20, 2026	1.10	1.10	0.65	0.69	0.69	-8.48%	4,608
Jan 15, 2026	0.93	0.93	0.75	0.75	0.75	7.70%	3,301
Jan 14, 2026	0.68	0.70	0.68	0.70	0.70	8.39%	42,273
Jan 13, 2026	0.65	0.65	0.65	0.65	0.65	-0.65%	3,650
Jan 12, 2026	0.68	0.68	0.64	0.65	0.65	-7.14%	210,450
Jan 9, 2026	0.65	0.70	0.60	0.70	0.70	25.58%	2,659
Jan 8, 2026	0.55	0.56	0.55	0.56	0.56	54.83%	2,172
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	500
Jan 6, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	1,000
Jan 5, 2026	0.30	0.35	0.30	0.35	0.35	-42.50%	350
Dec 30, 2025	0.35	0.61	0.35	0.61	0.61	48.46%	8,676
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-	6,550
Dec 26, 2025	0.58	0.58	0.41	0.41	0.41	-	2,292
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.02%	3,600
Dec 16, 2025	0.41	0.75	0.41	0.41	0.41	-45.31%	4,800
Dec 12, 2025	0.41	0.75	0.41	0.75	0.75	8.68%	2,800
Dec 11, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	4,950
Dec 9, 2025	0.70	0.70	0.65	0.70	0.70	1.45%	44,111
Dec 8, 2025	0.65	0.69	0.65	0.69	0.69	130.00%	25,238
Dec 3, 2025	0.65	0.70	0.30	0.30	0.30	-50.00%	6,039
Dec 1, 2025	0.57	0.60	0.57	0.60	0.60	55.84%	19,173
Nov 28, 2025	0.56	0.58	0.30	0.39	0.39	-33.62%	14,324
Nov 26, 2025	0.40	0.58	0.40	0.58	0.58	-	19,196
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	45.00%	110
Nov 24, 2025	0.56	0.58	0.40	0.40	0.40	-33.33%	11,811
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-	12,181
Nov 20, 2025	0.60	0.60	0.59	0.60	0.60	-	3,052
Nov 19, 2025	0.68	0.68	0.40	0.60	0.60	11.40%	13,936
Nov 18, 2025	0.60	0.60	0.40	0.54	0.54	-10.23%	20,855
Nov 17, 2025	0.68	0.68	0.60	0.60	0.60	-	9,694
Nov 14, 2025	0.60	0.61	0.60	0.60	0.60	-	63,426
Nov 13, 2025	0.64	0.73	0.60	0.60	0.60	-3.23%	18,210
Nov 12, 2025	0.66	0.66	0.62	0.62	0.62	-2.13%	2,430
Nov 11, 2025	0.63	0.63	0.62	0.63	0.63	3.85%	9,987
Nov 10, 2025	0.70	0.70	0.60	0.61	0.61	9.81%	5,200
Nov 7, 2025	0.56	0.62	0.56	0.56	0.56	-11.83%	51,415
Nov 6, 2025	0.92	0.92	0.62	0.63	0.63	-3.08%	117,232