Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.95	0.98	0.92	0.98	0.98	-10.91%	461,202
Sep 30, 2025	0.96	1.10	0.92	1.10	1.10	26.44%	161,331
Sep 29, 2025	0.89	0.92	0.85	0.87	0.87	7.41%	271,100
Sep 26, 2025	0.86	0.86	0.80	0.81	0.81	-3.57%	109,700
Sep 25, 2025	0.75	0.99	0.75	0.84	0.84	23.53%	363,845
Sep 24, 2025	0.69	0.69	0.66	0.68	0.68	6.25%	19,500
Sep 23, 2025	0.68	0.68	0.64	0.64	0.64	-7.25%	150,300
Sep 22, 2025	0.73	0.73	0.67	0.69	0.69	1.47%	27,100
Sep 19, 2025	0.72	0.72	0.68	0.68	0.68	-1.45%	53,900
Sep 18, 2025	0.63	0.70	0.63	0.69	0.69	15.00%	103,445
Sep 17, 2025	0.62	0.62	0.60	0.60	0.60	-4.76%	87,135
Sep 16, 2025	0.66	0.66	0.62	0.63	0.63	-8.70%	91,100
Sep 15, 2025	0.62	0.69	0.62	0.69	0.69	13.11%	64,505
Sep 12, 2025	0.63	0.64	0.61	0.61	0.61	-3.17%	46,834
Sep 11, 2025	0.64	0.68	0.62	0.63	0.63	-7.35%	50,804
Sep 10, 2025	0.64	0.69	0.62	0.68	0.68	11.48%	53,100
Sep 9, 2025	0.65	0.65	0.61	0.61	0.61	-10.29%	72,602
Sep 8, 2025	0.69	0.70	0.67	0.68	0.68	-2.86%	63,730
Sep 5, 2025	0.72	0.72	0.70	0.70	0.70	2.94%	18,700
Sep 4, 2025	0.72	0.75	0.66	0.68	0.68	1.49%	156,400
Sep 3, 2025	0.67	0.68	0.65	0.67	0.67	-1.47%	23,400
Sep 2, 2025	0.71	0.71	0.61	0.68	0.68	-12.82%	168,838
Aug 29, 2025	0.86	0.86	0.77	0.78	0.78	-9.30%	86,200
Aug 28, 2025	0.79	0.87	0.79	0.86	0.86	10.26%	82,026
Aug 27, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	20,425
Aug 26, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	3,000
Aug 25, 2025	0.80	0.83	0.78	0.78	0.78	-2.50%	18,405
Aug 22, 2025	0.77	0.80	0.75	0.80	0.80	6.67%	124,800
Aug 21, 2025	0.77	0.77	0.75	0.75	0.75	-5.06%	36,700
Aug 20, 2025	0.82	0.82	0.79	0.79	0.79	-4.82%	51,200
Aug 19, 2025	0.83	0.83	0.81	0.83	0.83	12.16%	34,110
Aug 18, 2025	0.84	0.85	0.71	0.74	0.74	-5.13%	161,300
Aug 15, 2025	0.82	0.86	0.78	0.78	0.78	1.30%	86,938
Aug 14, 2025	0.78	0.79	0.77	0.77	0.77	-	41,211
Aug 13, 2025	0.82	0.82	0.76	0.77	0.77	-	121,600
Aug 12, 2025	0.84	0.84	0.75	0.77	0.77	-17.20%	177,630
Aug 11, 2025	0.70	0.93	0.68	0.93	0.93	32.86%	283,100
Aug 8, 2025	0.65	0.70	0.65	0.70	0.70	9.37%	162,000
Aug 7, 2025	0.65	0.65	0.64	0.64	0.64	3.23%	12,833
Aug 6, 2025	0.68	0.68	0.62	0.62	0.62	-6.06%	11,739
Aug 5, 2025	0.67	0.69	0.66	0.66	0.66	-	61,725
Aug 1, 2025	0.68	0.69	0.66	0.66	0.66	-5.71%	23,500
Jul 31, 2025	0.66	0.70	0.65	0.70	0.70	12.90%	108,911
Jul 30, 2025	0.58	0.63	0.58	0.62	0.62	10.71%	35,630
Jul 29, 2025	0.58	0.60	0.55	0.56	0.56	-6.67%	39,246
Jul 28, 2025	0.59	0.71	0.56	0.60	0.60	9.09%	148,635
Jul 25, 2025	0.60	0.62	0.55	0.55	0.55	-12.70%	92,045
Jul 24, 2025	0.60	0.63	0.59	0.63	0.63	6.78%	7,900
Jul 23, 2025	0.63	0.63	0.59	0.59	0.59	-	30,300
Jul 22, 2025	0.60	0.60	0.59	0.59	0.59	-4.84%	3,625