Mkango Resources Ltd. (TSXV:MKA)
Canada · Delayed Price · Currency is CAD 0.8800
-0.0600 (-6.38%)
At close: Mar 13, 2026
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -6.38% | 52,034 |
| Mar 12, 2026 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | -3.09% | 74,800 |
| Mar 11, 2026 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | -3.00% | 30,509 |
| Mar 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 10,915 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | -3.92% | 83,419 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 45,865 |
| Mar 5, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 13,385 |
| Mar 4, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 34,093 |
| Mar 3, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -3.88% | 15,466 |
| Mar 2, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 42,450 |
| Feb 27, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 21,677 |
| Feb 26, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 3.96% | 134,088 |
| Feb 25, 2026 | 0.97 | 1.06 | 0.97 | 1.01 | 1.01 | 6.32% | 34,699 |
| Feb 24, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | 3.26% | 24,482 |
| Feb 23, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -4.17% | 75,829 |
| Feb 20, 2026 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | - | 62,383 |
| Feb 19, 2026 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -4.00% | 90,256 |
| Feb 18, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 6,487 |
| Feb 17, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 83,906 |
| Feb 13, 2026 | 0.99 | 1.04 | 0.97 | 1.02 | 1.02 | 5.15% | 104,994 |
| Feb 12, 2026 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -9.35% | 149,034 |
| Feb 11, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 5.94% | 127,823 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 15,552 |
| Feb 9, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 89,821 |
| Feb 6, 2026 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | 4.00% | 59,969 |
| Feb 5, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 49,946 |
| Feb 4, 2026 | 1.07 | 1.08 | 0.99 | 1.06 | 1.06 | 0.95% | 82,306 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 56,620 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 28,196 |
| 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 |