Mkango Resources Ltd. (TSXV:MKA)
Canada · Delayed Price · Currency is CAD 0.8400
+0.0600 (7.69%)
Dec 1, 2025, 3:05 PM EST
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 8.97% | 18,611 |
| Nov 28, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -6.02% | 49,092 |
| Nov 27, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | 9.21% | 16,166 |
| Nov 26, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 9,026 |
| Nov 25, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 16,865 |
| Nov 24, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 4,306 |
| Nov 21, 2025 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 3.95% | 38,752 |
| Nov 20, 2025 | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -5.00% | 65,130 |
| Nov 19, 2025 | 0.80 | 0.89 | 0.80 | 0.80 | 0.80 | 6.67% | 115,184 |
| Nov 18, 2025 | 0.84 | 0.85 | 0.75 | 0.75 | 0.75 | -10.71% | 236,538 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -4.55% | 33,773 |
| Nov 14, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 7.32% | 128,220 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.82 | 0.82 | 0.82 | -13.68% | 162,325 |
| Nov 12, 2025 | 0.88 | 1.02 | 0.88 | 0.95 | 0.95 | 7.95% | 174,922 |
| Nov 11, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | - | 168,126 |
| Nov 10, 2025 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | - | 78,691 |
| Nov 7, 2025 | 0.86 | 0.88 | 0.79 | 0.88 | 0.88 | -1.12% | 592,071 |
| Nov 6, 2025 | 0.98 | 0.99 | 0.86 | 0.89 | 0.89 | -11.88% | 366,121 |
| Nov 5, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 7.45% | 184,619 |
| Nov 4, 2025 | 1.00 | 1.02 | 0.94 | 0.94 | 0.94 | -9.62% | 310,652 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -10.34% | 227,584 |
| Oct 31, 2025 | 1.24 | 1.28 | 1.14 | 1.16 | 1.16 | -5.69% | 705,591 |
| Oct 30, 2025 | 1.04 | 1.32 | 1.04 | 1.23 | 1.23 | 29.47% | 445,694 |
| Oct 29, 2025 | 1.05 | 1.05 | 0.92 | 0.95 | 0.95 | -10.38% | 367,465 |
| Oct 28, 2025 | 1.05 | 1.12 | 1.04 | 1.06 | 1.06 | 1.92% | 67,937 |
| Oct 27, 2025 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -16.13% | 540,346 |
| Oct 24, 2025 | 1.31 | 1.47 | 1.13 | 1.24 | 1.24 | -58.80% | 907,791 |
| 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% | 303,853 |
| Oct 21, 2025 | 1.12 | 1.20 | 1.07 | 1.16 | 1.16 | 7.41% | 263,665 |
| 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% | 295,366 |
| 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% | 1,283,970 |
| 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% | 113,576 |
| 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% | 82,385 |
| 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% | 344,068 |
| 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% | 271,075 |
| Sep 26, 2025 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -3.57% | 109,685 |
| 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% | 19,451 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -7.25% | 150,274 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | 1.47% | 27,100 |