Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.31	0.31	0.27	0.28	0.28	-8.33%	284,169
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
Jun 2, 2025	0.31	0.33	0.31	0.33	0.33	8.33%	15,000
May 30, 2025	0.32	0.32	0.30	0.30	0.30	5.26%	60,700
May 29, 2025	0.29	0.29	0.29	0.29	0.29	-3.39%	3,400
May 28, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	12,725
May 27, 2025	0.29	0.29	0.28	0.29	0.29	-5.00%	21,600
May 26, 2025	0.30	0.30	0.30	0.30	0.30	-	100
May 23, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	5,000
May 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 21, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,000
May 20, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	2,020
May 16, 2025	0.30	0.31	0.29	0.31	0.31	6.90%	14,433
May 15, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	3,040
May 14, 2025	0.31	0.31	0.30	0.30	0.30	-	1,000
May 13, 2025	0.30	0.30	0.30	0.30	0.30	-	4,200
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	1,000
May 9, 2025	0.31	0.32	0.29	0.32	0.32	6.78%	401,900
May 8, 2025	0.30	0.30	0.30	0.30	0.30	-4.84%	176,500
May 7, 2025	0.31	0.31	0.30	0.31	0.31	-	62,200
May 6, 2025	0.32	0.32	0.30	0.31	0.31	-13.89%	97,000
May 5, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	12,100
May 2, 2025	0.34	0.36	0.31	0.36	0.36	4.41%	27,400
May 1, 2025	0.34	0.34	0.34	0.34	0.34	-	15,500
Apr 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	7,100
Apr 29, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	36,300
Apr 28, 2025	0.32	0.37	0.27	0.36	0.36	5.88%	42,129
Apr 25, 2025	0.34	0.35	0.34	0.34	0.34	7.94%	19,546
Apr 24, 2025	0.29	0.32	0.29	0.32	0.32	8.62%	19,500
Apr 23, 2025	0.33	0.33	0.29	0.29	0.29	-12.12%	35,940
Apr 22, 2025	0.37	0.37	0.28	0.33	0.33	-17.50%	108,102
Apr 21, 2025	0.42	0.42	0.38	0.40	0.40	8.11%	16,340