Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.970	1.020	0.960	1.010	1.010	184,600
2025-11-04	1.000	1.020	0.940	0.940	0.940	310,700
2025-11-03	1.130	1.130	1.030	1.040	1.040	227,600
2025-10-31	1.240	1.280	1.140	1.160	1.160	705,600
2025-10-30	1.040	1.320	1.040	1.230	1.230	445,700
2025-10-29	1.050	1.050	0.920	0.950	0.950	367,500
2025-10-28	1.050	1.120	1.040	1.060	1.060	67,900
2025-10-27	1.060	1.100	1.010	1.040	1.040	540,300
2025-10-24	1.310	1.470	1.130	1.240	1.240	907,800
2025-10-23	1.060	3.010	1.010	3.010	3.010	727,800
2025-10-22	1.170	1.170	0.870	0.900	0.900	303,900
2025-10-21	1.120	1.200	1.070	1.160	1.160	263,700
2025-10-20	1.050	1.090	1.040	1.080	1.080	127,600
2025-10-17	1.070	1.100	1.040	1.070	1.070	110,200
2025-10-16	1.200	1.210	1.070	1.070	1.070	295,400
2025-10-15	1.320	1.320	1.110	1.190	1.190	410,800
2025-10-14	1.360	1.440	1.280	1.350	1.350	1,284,000
2025-10-10	1.030	1.290	1.030	1.200	1.200	704,500
2025-10-09	1.010	1.030	0.980	0.980	0.980	113,600
2025-10-08	1.000	1.040	0.940	0.940	0.940	141,200
2025-10-07	0.970	0.980	0.920	0.980	0.980	82,400
2025-10-06	1.020	1.020	0.980	0.990	0.990	180,400
2025-10-03	0.990	1.080	0.920	1.000	1.000	344,100
2025-10-02	0.950	0.950	0.870	0.870	0.870	185,100
2025-10-01	0.950	0.980	0.920	0.980	0.980	461,200
2025-09-30	0.960	1.100	0.920	1.100	1.100	161,300
2025-09-29	0.890	0.920	0.850	0.870	0.870	271,100
2025-09-26	0.860	0.860	0.800	0.810	0.810	109,700
2025-09-25	0.750	0.990	0.750	0.840	0.840	363,800
2025-09-24	0.690	0.690	0.660	0.680	0.680	19,500
2025-09-23	0.680	0.680	0.640	0.640	0.640	150,300
2025-09-22	0.730	0.730	0.670	0.690	0.690	27,100
2025-09-19	0.720	0.720	0.680	0.680	0.680	53,900
2025-09-18	0.630	0.700	0.630	0.690	0.690	103,400
2025-09-17	0.620	0.620	0.600	0.600	0.600	87,100
2025-09-16	0.660	0.660	0.620	0.630	0.630	91,100
2025-09-15	0.620	0.690	0.620	0.690	0.690	64,500
2025-09-12	0.630	0.640	0.610	0.610	0.610	46,800
2025-09-11	0.640	0.680	0.620	0.630	0.630	50,800
2025-09-10	0.640	0.690	0.620	0.680	0.680	53,100
2025-09-09	0.650	0.650	0.610	0.610	0.610	72,600
2025-09-08	0.690	0.700	0.670	0.680	0.680	63,700
2025-09-05	0.720	0.720	0.700	0.700	0.700	18,700
2025-09-04	0.720	0.750	0.660	0.680	0.680	156,400
2025-09-03	0.670	0.680	0.650	0.670	0.670	23,400
2025-09-02	0.710	0.710	0.610	0.680	0.680	168,800
2025-08-29	0.860	0.860	0.770	0.780	0.780	86,200
2025-08-28	0.790	0.870	0.790	0.860	0.860	82,000
2025-08-27	0.790	0.790	0.780	0.780	0.780	20,400
2025-08-26	0.780	0.790	0.780	0.790	0.790	3,000
2025-08-25	0.800	0.830	0.780	0.780	0.780	18,400
2025-08-22	0.770	0.800	0.750	0.800	0.800	124,800
2025-08-21	0.770	0.770	0.750	0.750	0.750	36,700
2025-08-20	0.820	0.820	0.790	0.790	0.790	51,200
2025-08-19	0.830	0.830	0.810	0.830	0.830	34,100
2025-08-18	0.840	0.850	0.710	0.740	0.740	161,300
2025-08-15	0.820	0.860	0.780	0.780	0.780	86,900
2025-08-14	0.780	0.790	0.770	0.770	0.770	41,200
2025-08-13	0.820	0.820	0.760	0.770	0.770	121,600
2025-08-12	0.840	0.840	0.750	0.770	0.770	177,600

← NewerPage 5 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.