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