Mkango Resources Ltd. (TSXV:MKA)
1.710
+0.810 (90.00%)
Oct 23, 2025, 3:49 PM EDT
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.06 | 3.01 | 1.01 | 3.01 | 3.01 | 234.44% | 727,793 |
| Oct 22, 2025 | 1.17 | 1.17 | 0.87 | 0.90 | 0.90 | -22.41% | 303,900 |
| Oct 21, 2025 | 1.12 | 1.20 | 1.07 | 1.16 | 1.16 | 7.41% | 263,700 |
| Oct 20, 2025 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 127,603 |
| Oct 17, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | - | 110,218 |
| Oct 16, 2025 | 1.20 | 1.21 | 1.07 | 1.07 | 1.07 | -10.08% | 295,400 |
| Oct 15, 2025 | 1.32 | 1.32 | 1.11 | 1.19 | 1.19 | -11.85% | 410,849 |
| Oct 14, 2025 | 1.36 | 1.44 | 1.28 | 1.35 | 1.35 | 12.50% | 1,284,000 |
| Oct 10, 2025 | 1.03 | 1.29 | 1.03 | 1.20 | 1.20 | 22.45% | 704,508 |
| Oct 9, 2025 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | 4.26% | 113,600 |
| Oct 8, 2025 | 1.00 | 1.04 | 0.94 | 0.94 | 0.94 | -4.08% | 141,206 |
| Oct 7, 2025 | 0.97 | 0.98 | 0.92 | 0.98 | 0.98 | -1.01% | 82,400 |
| Oct 6, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 180,429 |
| Oct 3, 2025 | 0.99 | 1.08 | 0.92 | 1.00 | 1.00 | 14.94% | 344,100 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -11.22% | 185,128 |
| 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 |