Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	8,159
Jun 9, 2026	0.82	0.83	0.77	0.77	0.77	-3.75%	38,767
Jun 8, 2026	0.78	0.80	0.75	0.80	0.80	6.67%	22,687
Jun 5, 2026	0.81	0.81	0.75	0.75	0.75	-5.06%	82,261
Jun 4, 2026	0.83	0.83	0.79	0.79	0.79	-4.82%	101,787
Jun 3, 2026	0.85	0.87	0.82	0.83	0.83	-4.60%	68,591
Jun 2, 2026	0.87	0.87	0.87	0.87	0.87	-	7,800
Jun 1, 2026	0.86	0.90	0.86	0.87	0.87	-	41,979
May 29, 2026	0.94	0.94	0.87	0.87	0.87	-3.33%	14,553
May 28, 2026	0.94	0.95	0.88	0.90	0.90	-1.10%	15,346
May 27, 2026	0.93	0.94	0.84	0.91	0.91	-4.21%	120,217
May 26, 2026	0.96	0.96	0.91	0.95	0.95	-4.04%	36,519
May 25, 2026	0.97	0.99	0.97	0.99	0.99	2.06%	9,861
May 22, 2026	1.03	1.03	0.95	0.97	0.97	-3.00%	257,078