Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.74	0.76	0.74	0.76	0.76	-	33,856
Aug 25, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	11,600
Aug 24, 2026	0.74	0.75	0.72	0.75	0.75	4.17%	30,649
Aug 21, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	4,870
Aug 20, 2026	0.75	0.76	0.72	0.73	0.73	-1.35%	28,440
Aug 19, 2026	0.75	0.75	0.74	0.74	0.74	-3.90%	4,167
Aug 18, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	1,766
Aug 17, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	26,204
Aug 14, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	13,491
Aug 13, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	35,118
Aug 12, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	11,799
Aug 11, 2026	0.82	0.82	0.81	0.81	0.81	1.25%	111,116
Aug 10, 2026	0.78	0.82	0.78	0.80	0.80	3.90%	92,873
Aug 7, 2026	0.80	0.85	0.77	0.77	0.77	-3.75%	59,992
Aug 6, 2026	0.80	0.82	0.79	0.80	0.80	2.56%	43,921
Aug 5, 2026	0.74	0.78	0.74	0.78	0.78	14.71%	93,718
Aug 4, 2026	0.70	0.73	0.68	0.68	0.68	-5.56%	109,257
Jul 31, 2026	0.70	0.72	0.70	0.72	0.72	5.88%	11,533
Jul 30, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	1,026
Jul 29, 2026	0.73	0.73	0.70	0.70	0.70	6.06%	2,100
Jul 28, 2026	0.65	0.68	0.65	0.66	0.66	-4.35%	27,982
Jul 27, 2026	0.70	0.70	0.66	0.69	0.69	-2.82%	66,989
Jul 24, 2026	0.72	0.72	0.71	0.71	0.71	-5.33%	8,169
Jul 23, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	1,000
Jul 21, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	51,182
Jul 20, 2026	0.72	0.72	0.70	0.70	0.70	1.45%	20,325
Jul 17, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	27,647
Jul 16, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	9,278
Jul 14, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	851
Jul 13, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	2,530
Jul 10, 2026	0.76	0.76	0.76	0.76	0.76	-	12,701
Jul 9, 2026	0.84	0.84	0.76	0.76	0.76	-1.30%	3,409
Jul 8, 2026	0.77	0.77	0.77	0.77	0.77	6.94%	12,800
Jul 7, 2026	0.76	0.76	0.72	0.72	0.72	-10.00%	30,520
Jul 6, 2026	0.78	0.80	0.76	0.80	0.80	2.56%	27,673
Jul 3, 2026	0.78	0.79	0.78	0.78	0.78	-	61,129
Jul 2, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	20,901
Jun 30, 2026	0.80	0.80	0.75	0.77	0.77	-	4,593
Jun 26, 2026	0.79	0.79	0.76	0.77	0.77	-3.75%	29,064
Jun 25, 2026	0.79	0.82	0.79	0.80	0.80	-3.61%	4,795
Jun 24, 2026	0.85	0.85	0.79	0.83	0.83	-2.35%	9,513
Jun 23, 2026	0.78	0.86	0.78	0.85	0.85	7.59%	47,911
Jun 22, 2026	0.80	0.84	0.79	0.79	0.79	1.28%	9,646
Jun 19, 2026	0.78	0.86	0.77	0.78	0.78	-2.50%	15,356
Jun 18, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	78,976
Jun 17, 2026	0.87	0.87	0.82	0.83	0.83	-2.35%	85,804
Jun 16, 2026	0.83	0.85	0.80	0.85	0.85	2.41%	24,980
Jun 15, 2026	0.87	0.87	0.80	0.83	0.83	3.75%	33,249
Jun 12, 2026	0.82	0.82	0.80	0.80	0.80	-8.05%	10,100
Jun 11, 2026	0.87	0.87	0.87	0.87	0.87	10.13%	1,315