Mkango Magnetic Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.50	0.51	0.49	0.50	0.50	4.17%	28,958
Oct 23, 2026	0.52	0.52	0.46	0.48	0.48	-9.43%	75,271
Oct 22, 2026	0.58	0.58	0.52	0.53	0.53	-11.67%	132,015
Oct 21, 2026	0.59	0.60	0.59	0.60	0.60	-1.64%	3,965
Oct 20, 2026	0.62	0.62	0.61	0.61	0.61	-6.15%	71,965
Oct 19, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	76,792
Oct 16, 2026	0.65	0.69	0.65	0.66	0.66	-1.49%	17,604
Oct 15, 2026	0.67	0.67	0.67	0.67	0.67	-	650
Oct 14, 2026	0.73	0.73	0.66	0.67	0.67	-8.22%	2,331
Oct 13, 2026	0.76	0.76	0.71	0.73	0.73	-1.35%	7,138
Oct 9, 2026	0.73	0.74	0.71	0.74	0.74	12.12%	12,750
Oct 8, 2026	0.65	0.66	0.65	0.66	0.66	-2.94%	6,005
Oct 7, 2026	0.67	0.68	0.61	0.68	0.68	-	48,545
Oct 6, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	576
Oct 5, 2026	0.70	0.71	0.70	0.70	0.70	-	29,235
Oct 2, 2026	0.71	0.71	0.69	0.70	0.70	-	12,010
Oct 1, 2026	0.74	0.74	0.65	0.70	0.70	-9.09%	113,892
Sep 30, 2026	0.76	0.77	0.74	0.77	0.77	-	16,926
Sep 29, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	3,510
Sep 28, 2026	0.75	0.76	0.75	0.76	0.76	-5.00%	8,680
Sep 25, 2026	0.75	0.80	0.74	0.80	0.80	8.11%	18,985
Sep 24, 2026	0.77	0.77	0.74	0.74	0.74	4.23%	29,917
Sep 23, 2026	0.71	0.71	0.71	0.71	0.71	-7.79%	903
Sep 22, 2026	0.79	0.79	0.77	0.77	0.77	-6.10%	24,059
Sep 21, 2026	0.77	0.82	0.77	0.82	0.82	1.23%	26,250
Sep 18, 2026	0.81	0.81	0.76	0.81	0.81	-1.22%	26,940
Sep 17, 2026	0.77	0.83	0.77	0.82	0.82	6.49%	54,256
Sep 15, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	1,304
Sep 14, 2026	0.75	0.77	0.73	0.74	0.74	-7.50%	189,090
Sep 11, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	3,961
Sep 10, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	80,000
Sep 9, 2026	0.79	0.84	0.79	0.79	0.79	-3.66%	50,296
Sep 8, 2026	0.77	0.85	0.77	0.82	0.82	7.89%	166,273
Sep 4, 2026	0.76	0.79	0.76	0.76	0.76	5.56%	56,410
Sep 3, 2026	0.72	0.73	0.68	0.72	0.72	9.09%	761,305
Sep 2, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	31,061
Sep 1, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	66,039
Aug 31, 2026	0.68	0.75	0.68	0.71	0.71	1.43%	27,530
Aug 28, 2026	0.75	0.75	0.68	0.70	0.70	-4.11%	64,686
Aug 27, 2026	0.74	0.74	0.72	0.73	0.73	-3.95%	23,917
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