Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.84	0.84	0.84	0.84	-	-1.18%	953
May 13, 2026	0.81	0.85	0.81	0.85	0.85	7.59%	96,112
May 12, 2026	0.80	0.80	0.79	0.79	0.79	-4.82%	15,098
May 11, 2026	0.80	0.83	0.79	0.83	0.83	3.75%	30,140
May 8, 2026	0.82	0.86	0.80	0.80	0.80	1.27%	8,099
May 7, 2026	0.78	0.84	0.78	0.79	0.79	1.28%	21,188
May 6, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	5,136
May 5, 2026	0.83	0.83	0.79	0.80	0.80	-2.44%	71,238
May 4, 2026	0.82	0.87	0.82	0.82	0.82	-	2,514
May 1, 2026	0.82	0.82	0.80	0.82	0.82	-1.20%	67,778
Apr 30, 2026	0.83	0.85	0.83	0.83	0.83	-2.35%	30,000
Apr 29, 2026	0.85	0.89	0.84	0.85	0.85	-	18,550
Apr 28, 2026	0.84	0.86	0.83	0.85	0.85	-3.41%	49,251
Apr 27, 2026	0.92	0.92	0.86	0.88	0.88	-6.38%	76,332
Apr 24, 2026	0.90	0.94	0.90	0.94	0.94	4.44%	41,972
Apr 23, 2026	0.90	0.92	0.86	0.90	0.90	1.12%	51,938
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