Mkango Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.72	0.79	0.72	0.73	-	-1.35%	-
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
May 21, 2026	0.90	1.06	0.90	1.00	1.00	20.48%	162,721
May 20, 2026	0.85	0.86	0.83	0.83	0.83	1.22%	74,480
May 19, 2026	0.88	0.88	0.80	0.82	0.82	-4.65%	301,416
May 15, 2026	0.81	0.88	0.81	0.86	0.86	2.38%	11,521
May 14, 2026	0.84	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