Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.82	0.82	0.76	0.78	0.78	1.30%	115,590
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
Jul 21, 2025	0.62	0.65	0.59	0.62	0.62	-4.62%	60,300
Jul 18, 2025	0.66	0.70	0.64	0.65	0.65	6.56%	169,216
Jul 17, 2025	0.53	0.61	0.53	0.61	0.61	12.96%	68,240
Jul 16, 2025	0.53	0.55	0.52	0.54	0.54	-1.82%	64,600
Jul 15, 2025	0.50	0.55	0.50	0.55	0.55	14.58%	14,900
Jul 14, 2025	0.50	0.50	0.38	0.48	0.48	-5.88%	143,200
Jul 11, 2025	0.61	0.61	0.50	0.51	0.51	-8.93%	99,014
Jul 10, 2025	0.57	0.57	0.54	0.56	0.56	-3.45%	35,600
Jul 9, 2025	0.55	0.62	0.55	0.58	0.58	7.41%	50,400
Jul 8, 2025	0.57	0.57	0.52	0.54	0.54	-10.00%	13,703
Jul 7, 2025	0.62	0.65	0.56	0.60	0.60	5.26%	205,800
Jul 4, 2025	0.53	0.57	0.52	0.57	0.57	26.67%	48,226
Jul 3, 2025	0.45	0.45	0.43	0.45	0.45	32.35%	210,011
Jul 2, 2025	0.30	0.34	0.30	0.34	0.34	23.64%	123,000
Jun 30, 2025	0.31	0.31	0.27	0.28	0.28	-8.33%	284,200
Jun 27, 2025	0.30	0.30	0.30	0.30	0.30	-	10,100
Jun 26, 2025	0.29	0.30	0.29	0.30	0.30	-6.25%	100,100
Jun 25, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	58,800
Jun 24, 2025	0.30	0.30	0.30	0.30	0.30	-	50,000
Jun 23, 2025	0.30	0.31	0.30	0.30	0.30	-	28,502
Jun 20, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	1,800
Jun 19, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	34,227
Jun 18, 2025	0.32	0.32	0.31	0.31	0.31	5.08%	62,200
Jun 17, 2025	0.30	0.30	0.30	0.30	0.30	-4.84%	6,700
Jun 16, 2025	0.31	0.32	0.31	0.31	0.31	-	31,649
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 12, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	47,800
Jun 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	61,845
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	4,028
Jun 9, 2025	0.34	0.34	0.32	0.33	0.33	4.76%	77,640
Jun 6, 2025	0.32	0.32	0.32	0.32	0.32	-	4,000
Jun 5, 2025	0.32	0.32	0.32	0.32	0.32	-	99,500
Jun 4, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	21,700
Jun 3, 2025	0.31	0.31	0.31	0.31	0.31	-6.15%	16,000