Mkango Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.720	0.720	0.710	0.710	0.710	8,200
2026-07-23	0.750	0.750	0.750	0.750	0.750	1,000
2026-07-22	0.740	0.740	0.740	0.740	0.740	0
2026-07-21	0.700	0.740	0.700	0.740	0.740	51,200
2026-07-20	0.720	0.720	0.700	0.700	0.700	20,300
2026-07-17	0.700	0.700	0.670	0.690	0.690	27,600
2026-07-16	0.740	0.740	0.700	0.700	0.700	9,300
2026-07-15	0.740	0.740	0.740	0.740	0.740	0
2026-07-14	0.740	0.740	0.740	0.740	0.740	900
2026-07-13	0.740	0.750	0.740	0.750	0.750	2,500
2026-07-10	0.760	0.760	0.760	0.760	0.760	12,700
2026-07-09	0.840	0.840	0.760	0.760	0.760	3,400
2026-07-08	0.770	0.770	0.770	0.770	0.770	12,800
2026-07-07	0.760	0.760	0.720	0.720	0.720	30,500
2026-07-06	0.780	0.800	0.760	0.800	0.800	27,700
2026-07-03	0.780	0.790	0.780	0.780	0.780	61,100
2026-07-02	0.770	0.800	0.770	0.780	0.780	20,900
2026-06-30	0.800	0.800	0.750	0.770	0.770	4,600
2026-06-29	0.770	0.770	0.770	0.770	0.770	0
2026-06-26	0.790	0.790	0.760	0.770	0.770	29,100
2026-06-25	0.790	0.820	0.790	0.800	0.800	4,800
2026-06-24	0.850	0.850	0.790	0.830	0.830	9,500
2026-06-23	0.780	0.860	0.780	0.850	0.850	47,900
2026-06-22	0.800	0.840	0.790	0.790	0.790	9,600
2026-06-19	0.780	0.860	0.770	0.780	0.780	15,400
2026-06-18	0.820	0.820	0.780	0.800	0.800	79,000
2026-06-17	0.870	0.870	0.820	0.830	0.830	85,800
2026-06-16	0.830	0.850	0.800	0.850	0.850	25,000
2026-06-15	0.870	0.870	0.800	0.830	0.830	33,200
2026-06-12	0.820	0.820	0.800	0.800	0.800	10,100
2026-06-11	0.870	0.870	0.870	0.870	0.870	1,300
2026-06-10	0.780	0.790	0.770	0.790	0.790	8,200
2026-06-09	0.820	0.830	0.770	0.770	0.770	38,800
2026-06-08	0.780	0.800	0.750	0.800	0.800	22,700
2026-06-05	0.810	0.810	0.750	0.750	0.750	82,300
2026-06-04	0.830	0.830	0.790	0.790	0.790	101,800
2026-06-03	0.850	0.870	0.820	0.830	0.830	68,600
2026-06-02	0.870	0.870	0.870	0.870	0.870	7,800
2026-06-01	0.860	0.900	0.860	0.870	0.870	42,000
2026-05-29	0.940	0.940	0.870	0.870	0.870	14,600
2026-05-28	0.940	0.950	0.880	0.900	0.900	15,300
2026-05-27	0.930	0.940	0.840	0.910	0.910	120,200
2026-05-26	0.960	0.960	0.910	0.950	0.950	36,500
2026-05-25	0.970	0.990	0.970	0.990	0.990	9,900
2026-05-22	1.030	1.030	0.950	0.970	0.970	257,100
2026-05-21	0.900	1.060	0.900	1.000	1.000	162,700
2026-05-20	0.850	0.860	0.830	0.830	0.830	74,500
2026-05-19	0.880	0.880	0.800	0.820	0.820	301,400
2026-05-15	0.810	0.880	0.810	0.860	0.860	11,500
2026-05-14	0.840	0.840	0.840	0.840	0.840	1,000
2026-05-13	0.810	0.850	0.810	0.850	0.850	96,100
2026-05-12	0.800	0.800	0.790	0.790	0.790	15,100
2026-05-11	0.800	0.830	0.790	0.830	0.830	30,100
2026-05-08	0.820	0.860	0.800	0.800	0.800	8,100
2026-05-07	0.780	0.840	0.780	0.790	0.790	21,200
2026-05-06	0.800	0.800	0.780	0.780	0.780	5,100
2026-05-05	0.830	0.830	0.790	0.800	0.800	71,200
2026-05-04	0.820	0.870	0.820	0.820	0.820	2,500
2026-05-01	0.820	0.820	0.800	0.820	0.820	67,800
2026-04-30	0.830	0.850	0.830	0.830	0.830	30,000

← NewerPage 2 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.