Mkango Resources Ltd. (MKNGF)
OTCMKTS · Delayed Price · Currency is USD
0.6800
+0.2316 (51.65%)
Sep 18, 2025, 10:31 AM EDT
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 51.65% | 1,000 |
| 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 |
| Aug 22, 2025 | 0.52 | 0.59 | 0.22 | 0.22 | 0.22 | -57.69% | 129,492 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 39,508 |
| Aug 11, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.02% | 22,900 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02% | 3,450 |
| Aug 7, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 21.43% | 5,519 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -16.57% | 4,599 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.25% | 500 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 3.00% | 5,750 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.42% | 11,190 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 23.25% | 15,500 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 30,300 |
| Jul 28, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 9.34% | 12,975 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.75% | 3,515 |
| Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.12% | 475 |
| Jul 23, 2025 | 0.23 | 0.40 | 0.23 | 0.40 | 0.40 | -16.67% | 1,543 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 400 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 0.31% | 13,455 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 22.98% | 13,000 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,000 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.25 | 0.39 | 0.39 | -22.18% | 32,745 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 35.14% | 100 |
| Jul 14, 2025 | 0.52 | 0.52 | 0.37 | 0.37 | 0.37 | -26.00% | 5,343 |
| 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 |