Mkango Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.590	0.600	0.590	0.600	0.600	3,965
2026-10-20	0.620	0.620	0.610	0.610	0.610	71,965
2026-10-19	0.660	0.660	0.620	0.650	0.650	76,792
2026-10-16	0.650	0.690	0.650	0.660	0.660	17,604
2026-10-15	0.670	0.670	0.670	0.670	0.670	700
2026-10-14	0.730	0.730	0.660	0.670	0.670	2,300
2026-10-13	0.760	0.760	0.710	0.730	0.730	7,100
2026-10-09	0.730	0.740	0.710	0.740	0.740	12,800
2026-10-08	0.650	0.660	0.650	0.660	0.660	6,000
2026-10-07	0.670	0.680	0.610	0.680	0.680	48,500
2026-10-06	0.680	0.680	0.680	0.680	0.680	600
2026-10-05	0.700	0.710	0.700	0.700	0.700	29,200
2026-10-02	0.710	0.710	0.690	0.700	0.700	12,000
2026-10-01	0.740	0.740	0.650	0.700	0.700	113,900
2026-09-30	0.760	0.770	0.740	0.770	0.770	16,900
2026-09-29	0.760	0.770	0.760	0.770	0.770	3,500
2026-09-28	0.750	0.760	0.750	0.760	0.760	8,700
2026-09-25	0.750	0.800	0.740	0.800	0.800	19,000
2026-09-24	0.770	0.770	0.740	0.740	0.740	29,900
2026-09-23	0.710	0.710	0.710	0.710	0.710	900
2026-09-22	0.790	0.790	0.770	0.770	0.770	24,100
2026-09-21	0.770	0.820	0.770	0.820	0.820	26,300
2026-09-18	0.810	0.810	0.760	0.810	0.810	26,900
2026-09-17	0.770	0.830	0.770	0.820	0.820	54,300
2026-09-16	0.770	0.770	0.770	0.770	0.770	0
2026-09-15	0.770	0.770	0.770	0.770	0.770	1,300
2026-09-14	0.750	0.770	0.730	0.740	0.740	189,100
2026-09-11	0.800	0.800	0.800	0.800	0.800	4,000
2026-09-10	0.790	0.810	0.790	0.810	0.810	80,000
2026-09-09	0.790	0.840	0.790	0.790	0.790	50,300
2026-09-08	0.770	0.850	0.770	0.820	0.820	166,300
2026-09-04	0.760	0.790	0.760	0.760	0.760	56,400
2026-09-03	0.720	0.730	0.680	0.720	0.720	761,300
2026-09-02	0.690	0.690	0.660	0.660	0.660	31,100
2026-09-01	0.720	0.720	0.690	0.690	0.690	66,000
2026-08-31	0.680	0.750	0.680	0.710	0.710	27,500
2026-08-28	0.750	0.750	0.680	0.700	0.700	64,700
2026-08-27	0.740	0.740	0.720	0.730	0.730	23,900
2026-08-26	0.740	0.760	0.740	0.760	0.760	33,900
2026-08-25	0.750	0.760	0.750	0.760	0.760	11,600
2026-08-24	0.740	0.750	0.720	0.750	0.750	30,600
2026-08-21	0.730	0.730	0.720	0.720	0.720	4,900
2026-08-20	0.750	0.760	0.720	0.730	0.730	28,400
2026-08-19	0.750	0.750	0.740	0.740	0.740	4,200
2026-08-18	0.770	0.770	0.770	0.770	0.770	1,800
2026-08-17	0.760	0.760	0.730	0.750	0.750	26,200
2026-08-14	0.790	0.790	0.750	0.760	0.760	13,500
2026-08-13	0.790	0.790	0.780	0.780	0.780	35,100
2026-08-12	0.800	0.820	0.800	0.800	0.800	11,799
2026-08-11	0.820	0.820	0.810	0.810	0.810	111,100
2026-08-10	0.780	0.820	0.780	0.800	0.800	92,900
2026-08-07	0.800	0.850	0.770	0.770	0.770	60,000
2026-08-06	0.800	0.820	0.790	0.800	0.800	43,900
2026-08-05	0.740	0.780	0.740	0.780	0.780	93,700
2026-08-04	0.700	0.730	0.680	0.680	0.680	109,300
2026-07-31	0.700	0.720	0.700	0.720	0.720	11,500
2026-07-30	0.680	0.680	0.680	0.680	0.680	1,000
2026-07-29	0.730	0.730	0.700	0.700	0.700	2,100
2026-07-28	0.650	0.680	0.650	0.660	0.660	28,000
2026-07-27	0.700	0.700	0.660	0.690	0.690	67,000

Page 1 of 2 · 64 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.