- Share Prices
Mkango Resources LTD (MKA)
27.50p+2.25 (+8.74%)15 Jul 2025, 17:15
Mkango Resources LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 27.50p | 28.00p | 25.30p | 25.75p | 2,690,714 |
Jul 11, 2025 | 28.50p | 29.50p | 27.00p | 27.50p | 3,026,534 |
Jul 10, 2025 | 29.75p | 30.50p | 27.00p | 30.50p | 3,711,849 |
Jul 9, 2025 | 29.00p | 32.00p | 27.22p | 29.75p | 4,093,258 |
Jul 8, 2025 | 31.00p | 31.50p | 25.50p | 29.30p | 17,087,025 |
Jul 7, 2025 | 32.25p | 36.00p | 30.00p | 31.50p | 14,492,724 |
Jul 4, 2025 | 23.50p | 31.40p | 22.00p | 31.00p | 11,531,810 |
Jul 3, 2025 | 19.25p | 34.00p | 20.00p | 23.00p | 22,205,645 |
Jul 2, 2025 | 15.13p | 17.69p | 14.63p | 17.50p | 10,095,867 |
Jul 1, 2025 | 15.25p | 16.00p | 14.50p | 15.13p | 4,128,368 |
Jun 30, 2025 | 15.38p | 16.00p | 14.13p | 14.25p | 3,311,053 |
Jun 27, 2025 | 15.38p | 15.75p | 15.00p | 15.38p | 435,032 |
Jun 26, 2025 | 15.75p | 16.00p | 15.18p | 15.38p | 456,900 |
Jun 25, 2025 | 15.88p | 16.25p | 15.50p | 15.75p | 235,543 |
Jun 24, 2025 | 16.13p | 16.50p | 15.54p | 15.80p | 846,586 |
Jun 23, 2025 | 15.75p | 16.24p | 15.25p | 16.13p | 804,772 |
Jun 20, 2025 | 15.75p | 16.00p | 15.52p | 15.75p | 693,099 |
Jun 19, 2025 | 15.88p | 16.00p | 15.50p | 15.75p | 522,443 |
Jun 18, 2025 | 16.50p | 16.75p | 15.75p | 15.88p | 806,711 |
Jun 17, 2025 | 16.50p | 16.75p | 16.25p | 16.50p | 1,480,321 |
Jun 16, 2025 | 16.50p | 16.90p | 16.20p | 16.50p | 1,457,679 |
Jun 13, 2025 | 16.50p | 16.75p | 16.00p | 16.50p | 1,365,623 |
Jun 12, 2025 | 16.25p | 17.00p | 16.00p | 16.50p | 2,910,817 |
Jun 11, 2025 | 17.50p | 17.61p | 15.86p | 16.13p | 2,045,378 |
Jun 10, 2025 | 17.50p | 18.50p | 17.16p | 17.50p | 1,322,954 |
Jun 9, 2025 | 16.75p | 18.25p | 16.50p | 17.50p | 2,757,133 |
Jun 6, 2025 | 16.38p | 17.00p | 16.27p | 16.75p | 1,586,394 |
Jun 5, 2025 | 16.25p | 17.25p | 16.00p | 16.38p | 4,577,167 |
Jun 4, 2025 | 16.50p | 17.00p | 15.15p | 16.63p | 6,466,866 |
Jun 3, 2025 | 17.00p | 17.75p | 16.25p | 16.38p | 7,443,186 |
Jun 2, 2025 | 17.25p | 18.00p | 16.50p | 16.88p | 2,612,061 |
May 30, 2025 | 15.75p | 17.50p | 15.97p | 17.25p | 3,433,337 |
May 29, 2025 | 15.50p | 16.00p | 15.00p | 15.60p | 1,032,599 |
May 28, 2025 | 15.38p | 15.75p | 14.50p | 15.10p | 871,927 |
May 27, 2025 | 15.63p | 16.00p | 15.00p | 15.25p | 246,085 |
May 23, 2025 | 15.50p | 16.00p | 15.00p | 15.63p | 835,496 |
May 22, 2025 | 15.75p | 16.00p | 15.00p | 15.50p | 506,014 |
May 21, 2025 | 16.13p | 16.25p | 15.50p | 15.75p | 798,720 |
May 20, 2025 | 16.25p | 16.50p | 15.86p | 16.13p | 662,000 |
May 19, 2025 | 16.25p | 16.50p | 15.65p | 16.25p | 1,037,458 |
May 16, 2025 | 15.75p | 17.00p | 15.50p | 16.25p | 979,442 |
May 15, 2025 | 15.25p | 16.00p | 15.15p | 15.80p | 396,316 |
May 14, 2025 | 15.88p | 16.00p | 15.00p | 15.00p | 414,529 |
May 13, 2025 | 16.13p | 16.25p | 15.25p | 15.90p | 1,058,456 |
May 12, 2025 | 16.63p | 17.00p | 16.07p | 16.13p | 742,352 |
May 9, 2025 | 16.25p | 16.85p | 16.00p | 16.50p | 667,344 |
May 8, 2025 | 17.25p | 17.50p | 16.44p | 16.25p | 1,077,154 |
May 7, 2025 | 16.25p | 17.50p | 15.50p | 17.50p | 1,723,023 |
May 6, 2025 | 17.25p | 17.50p | 16.00p | 16.50p | 684,407 |
May 2, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 535,002 |