Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.37	0.38	0.37	0.37	0.37	5.71%	51,500
Apr 16, 2025	0.37	0.37	0.35	0.35	0.35	-	46,512
Apr 15, 2025	0.44	0.44	0.35	0.35	0.35	-14.63%	78,600
Apr 14, 2025	0.34	0.42	0.33	0.41	0.41	28.12%	51,100
Apr 11, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	1,100
Apr 10, 2025	0.31	0.31	0.31	0.31	0.31	-	7,800
Apr 9, 2025	0.31	0.31	0.31	0.31	0.31	-	1,600
Apr 8, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	10,800
Apr 7, 2025	0.30	0.32	0.30	0.32	0.32	23.08%	112,500
Apr 4, 2025	0.27	0.27	0.26	0.26	0.26	10.64%	45,600
Apr 3, 2025	0.25	0.25	0.24	0.24	0.24	-7.84%	46,700
Apr 2, 2025	0.26	0.27	0.26	0.26	0.26	-1.92%	31,500
Apr 1, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	38,000
Mar 31, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Mar 28, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	1,000
Mar 27, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	8,000
Mar 26, 2025	0.24	0.26	0.24	0.26	0.26	4.08%	6,000
Mar 25, 2025	0.24	0.31	0.22	0.25	0.25	16.67%	163,800
Mar 24, 2025	0.21	0.21	0.21	0.21	0.21	-	-
Mar 21, 2025	0.21	0.21	0.21	0.21	0.21	2.44%	-
Mar 20, 2025	0.22	0.22	0.21	0.21	0.21	-10.87%	6,500