Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.88	0.88	0.88	0.88	-	-1.12%	-
Apr 22, 2026	0.86	0.89	0.86	0.89	0.89	1.14%	67,931
Apr 21, 2026	0.85	0.90	0.85	0.88	0.88	7.32%	107,724
Apr 20, 2026	0.80	0.85	0.80	0.82	0.82	9.33%	113,684
Apr 17, 2026	0.76	0.78	0.75	0.75	0.75	1.35%	62,379
Apr 16, 2026	0.77	0.77	0.72	0.74	0.74	-6.33%	82,553
Apr 15, 2026	0.78	0.79	0.78	0.79	0.79	-	6,999
Apr 14, 2026	0.79	0.82	0.76	0.79	0.79	1.28%	98,914
Apr 13, 2026	0.74	0.78	0.74	0.78	0.78	6.85%	60,700
Apr 10, 2026	0.70	0.73	0.68	0.73	0.73	10.61%	135,928
Apr 9, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	21,597
Apr 8, 2026	0.66	0.67	0.64	0.65	0.65	4.84%	145,580
Apr 7, 2026	0.65	0.65	0.58	0.62	0.62	-6.06%	30,628
Apr 6, 2026	0.66	0.66	0.65	0.66	0.66	-	32,846
Apr 2, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	87,338
Apr 1, 2026	0.64	0.67	0.64	0.67	0.67	1.52%	63,213
Mar 31, 2026	0.65	0.66	0.65	0.66	0.66	-2.94%	11,233
Mar 30, 2026	0.70	0.72	0.63	0.68	0.68	-5.56%	96,204
Mar 27, 2026	0.77	0.78	0.72	0.72	0.72	-6.49%	47,782
Mar 26, 2026	0.80	0.80	0.76	0.77	0.77	-8.33%	96,960
Mar 25, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	1,853
Mar 24, 2026	0.83	0.86	0.83	0.85	0.85	1.19%	6,513
Mar 23, 2026	0.86	0.86	0.81	0.84	0.84	3.70%	49,209
Mar 20, 2026	0.81	0.94	0.81	0.81	0.81	-3.57%	36,645
Mar 19, 2026	0.79	0.84	0.79	0.84	0.84	2.44%	44,180
Mar 18, 2026	0.84	0.84	0.82	0.82	0.82	-4.65%	12,562
Mar 17, 2026	0.88	0.89	0.85	0.86	0.86	-2.27%	40,367
Mar 16, 2026	0.89	0.90	0.86	0.88	0.88	-	58,233
Mar 13, 2026	0.93	0.93	0.85	0.88	0.88	-6.38%	52,034
Mar 12, 2026	0.93	0.98	0.91	0.94	0.94	-3.09%	74,800
Mar 11, 2026	0.94	1.01	0.94	0.97	0.97	-3.00%	30,509
Mar 10, 2026	1.00	1.01	1.00	1.00	1.00	2.04%	10,915
Mar 9, 2026	0.98	1.00	0.92	0.98	0.98	-3.92%	83,419
Mar 6, 2026	1.00	1.02	0.94	1.02	1.02	4.08%	45,865
Mar 5, 2026	1.01	1.01	0.98	0.98	0.98	-2.97%	13,385
Mar 4, 2026	1.00	1.01	0.99	1.01	1.01	2.02%	34,093
Mar 3, 2026	0.97	1.01	0.97	0.99	0.99	-3.88%	15,466
Mar 2, 2026	0.99	1.05	0.99	1.03	1.03	3.00%	42,450
Feb 27, 2026	1.05	1.05	0.99	1.00	1.00	-4.76%	21,677
Feb 26, 2026	1.05	1.08	1.02	1.05	1.05	3.96%	134,088
Feb 25, 2026	0.97	1.06	0.97	1.01	1.01	6.32%	34,699
Feb 24, 2026	0.97	0.99	0.94	0.95	0.95	3.26%	24,482
Feb 23, 2026	0.94	0.95	0.91	0.92	0.92	-4.17%	75,829
Feb 20, 2026	0.94	0.96	0.91	0.96	0.96	-	62,383
Feb 19, 2026	0.97	0.99	0.93	0.96	0.96	-4.00%	90,256
Feb 18, 2026	1.02	1.02	1.00	1.00	1.00	-3.85%	6,487
Feb 17, 2026	1.01	1.06	1.01	1.04	1.04	1.96%	83,906
Feb 13, 2026	0.99	1.04	0.97	1.02	1.02	5.15%	104,994
Feb 12, 2026	1.09	1.09	0.95	0.97	0.97	-9.35%	149,034
Feb 11, 2026	1.05	1.09	1.05	1.07	1.07	5.94%	127,823