Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.07	1.17	1.05	1.13	1.13	7.62%	183,110
Jan 29, 2026	1.12	1.12	0.89	1.05	1.05	-1.87%	175,201
Jan 28, 2026	1.15	1.26	1.07	1.07	1.07	-5.73%	130,981
Jan 27, 2026	1.11	1.15	1.07	1.14	1.14	-2.99%	101,054
Jan 26, 2026	1.07	1.22	1.05	1.17	1.17	15.84%	560,529
Jan 23, 2026	0.99	1.04	0.98	1.01	1.01	4.12%	206,743
Jan 22, 2026	0.98	1.00	0.97	0.97	0.97	1.04%	107,459
Jan 21, 2026	0.98	0.98	0.94	0.96	0.96	2.13%	16,605
Jan 20, 2026	0.93	0.97	0.93	0.94	0.94	-5.05%	37,380
Jan 19, 2026	1.02	1.02	0.96	0.99	0.99	-1.98%	317,167
Jan 16, 2026	1.05	1.07	1.01	1.01	1.01	-0.98%	252,762
Jan 15, 2026	0.99	1.05	0.99	1.02	1.02	4.08%	84,846
Jan 14, 2026	0.89	1.04	0.89	0.98	0.98	12.64%	189,204
Jan 13, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	79,102
Jan 12, 2026	0.82	0.95	0.82	0.90	0.90	15.38%	288,257
Jan 9, 2026	0.80	0.80	0.78	0.78	0.78	-	24,415
Jan 8, 2026	0.80	0.80	0.78	0.78	0.78	-6.02%	24,839
Jan 7, 2026	0.84	0.84	0.81	0.83	0.83	-	78,475
Jan 6, 2026	0.88	0.88	0.83	0.83	0.83	-2.35%	43,381
Jan 5, 2026	0.90	0.90	0.84	0.85	0.85	-1.16%	91,487
Jan 2, 2026	0.86	0.87	0.84	0.86	0.86	2.38%	30,912
Dec 31, 2025	0.84	0.89	0.84	0.84	0.84	-	28,223
Dec 30, 2025	0.86	0.86	0.84	0.84	0.84	1.20%	64,253
Dec 29, 2025	0.91	0.91	0.82	0.83	0.83	-5.68%	71,546
Dec 24, 2025	0.88	0.90	0.88	0.88	0.88	-1.12%	3,843
Dec 23, 2025	0.89	0.89	0.89	0.89	0.89	2.30%	23,022
Dec 22, 2025	0.93	0.93	0.87	0.87	0.87	-	64,800
Dec 19, 2025	0.90	0.94	0.85	0.87	0.87	1.16%	155,240
Dec 18, 2025	0.88	0.88	0.86	0.86	0.86	-	85,071
Dec 17, 2025	0.91	0.91	0.86	0.86	0.86	-3.37%	63,040
Dec 16, 2025	0.97	0.97	0.88	0.89	0.89	-7.29%	74,772
Dec 15, 2025	0.97	0.98	0.95	0.96	0.96	4.35%	253,454
Dec 12, 2025	0.96	0.97	0.78	0.92	0.92	-3.16%	358,869
Dec 11, 2025	0.97	0.98	0.95	0.95	0.95	-	26,760
Dec 10, 2025	0.95	0.97	0.94	0.95	0.95	-3.06%	58,534
Dec 9, 2025	0.91	0.99	0.90	0.98	0.98	12.64%	233,289
Dec 8, 2025	0.93	0.93	0.87	0.87	0.87	-3.33%	240,640
Dec 5, 2025	0.89	0.92	0.89	0.90	0.90	-1.10%	42,110
Dec 4, 2025	0.95	0.95	0.89	0.91	0.91	-3.19%	65,636
Dec 3, 2025	0.94	0.98	0.92	0.94	0.94	3.30%	123,935
Dec 2, 2025	0.87	0.94	0.87	0.91	0.91	7.06%	97,999
Dec 1, 2025	0.85	0.85	0.81	0.85	0.85	8.97%	78,361
Nov 28, 2025	0.78	0.80	0.76	0.78	0.78	-6.02%	49,092
Nov 27, 2025	0.86	0.86	0.80	0.83	0.83	9.21%	16,166
Nov 26, 2025	0.80	0.80	0.76	0.76	0.76	-5.00%	9,026
Nov 25, 2025	0.79	0.80	0.77	0.80	0.80	2.56%	16,865
Nov 24, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	4,306
Nov 21, 2025	0.75	0.79	0.73	0.79	0.79	3.95%	38,752
Nov 20, 2025	0.83	0.83	0.76	0.76	0.76	-5.00%	65,130
Nov 19, 2025	0.80	0.89	0.80	0.80	0.80	6.67%	115,184