Mkango Resources Ltd. (TSXV:MKA)
Canada
· Delayed Price · Currency is CAD 0.3550
+0.0150 (4.41%)
May 2, 2025, 12:31 PM EDT
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.00% | 3,341 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 27,108 |
| Mar 17, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 10.53% | 25,500 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 149,000 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 3,000 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 26,000 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 33,500 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 405,000 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 14,000 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 2,500 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.86% | 31,900 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 10,210 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,000 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,000 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 14,500 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 23,500 |
| Feb 21, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 24.32% | 16,700 |