Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.74	0.74	0.65	0.65	0.65	-1.52%	16,650
Nov 4, 2025	0.70	0.71	0.63	0.66	0.66	-12.00%	21,433
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