Mkango Resources Ltd. (AIM:MKA)
London
· Delayed Price · Currency is GBP · Price in GBX 53.50
-1.50 (-2.73%)
At close: Mar 6, 2026
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 56.00 | 52.00 | 53.92 | - | -1.96% | 166,403 |
| Mar 5, 2026 | 55.00 | 56.40 | 53.00 | 55.00 | 55.00 | - | 300,383 |
| Mar 4, 2026 | 54.50 | 57.00 | 52.52 | 55.00 | 55.00 | 1.85% | 855,815 |
| Mar 3, 2026 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | -2.17% | 1,236,047 |
| Mar 2, 2026 | 55.00 | 56.36 | 51.00 | 55.20 | 55.20 | -1.43% | 1,439,585 |
| Feb 27, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 756,513 |
| Feb 26, 2026 | 54.32 | 59.00 | 53.00 | 57.00 | 57.00 | 3.64% | 1,000,769 |
| Feb 25, 2026 | 52.50 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 794,303 |
| Feb 24, 2026 | 49.00 | 54.00 | 48.00 | 53.00 | 53.00 | 6.00% | 895,254 |
| Feb 23, 2026 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | 0.40% | 758,054 |
| Feb 20, 2026 | 51.50 | 56.70 | 47.00 | 49.80 | 49.80 | -3.30% | 2,465,580 |
| Feb 19, 2026 | 54.00 | 55.00 | 51.00 | 51.50 | 51.50 | -4.63% | 1,346,897 |
| Feb 18, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 477,716 |
| Feb 17, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 1,158,774 |
| Feb 16, 2026 | 56.50 | 60.00 | 53.00 | 57.00 | 57.00 | 5.56% | 2,251,762 |
| Feb 13, 2026 | 52.50 | 55.00 | 51.50 | 54.00 | 54.00 | 1.89% | 1,704,772 |
| Feb 12, 2026 | 58.00 | 61.00 | 52.00 | 53.00 | 53.00 | -8.62% | 1,445,352 |
| Feb 11, 2026 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 5.45% | 968,527 |
| Feb 10, 2026 | 55.70 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 326,115 |
| Feb 9, 2026 | 55.10 | 56.00 | 56.00 | 56.00 | 56.00 | 4.09% | 395,680 |
| Feb 6, 2026 | 54.00 | 55.25 | 52.00 | 53.80 | 53.80 | -0.37% | 795,009 |
| Feb 5, 2026 | 57.50 | 59.00 | 52.00 | 54.00 | 54.00 | -4.42% | 883,340 |
| Feb 4, 2026 | 58.00 | 58.75 | 55.00 | 56.50 | 56.50 | -2.59% | 1,097,526 |
| Feb 3, 2026 | 59.50 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 888,064 |
| Feb 2, 2026 | 57.50 | 61.10 | 55.75 | 59.00 | 59.00 | - | 1,233,508 |
| Jan 30, 2026 | 54.00 | 60.00 | 52.50 | 59.00 | 59.00 | 5.36% | 1,580,053 |
| Jan 29, 2026 | 60.50 | 62.60 | 51.00 | 56.00 | 56.00 | -9.68% | 2,933,458 |
| Jan 28, 2026 | 59.00 | 65.00 | 58.00 | 62.00 | 62.00 | 5.08% | 1,352,141 |
| Jan 27, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 1,122,054 |
| Jan 26, 2026 | 54.50 | 60.00 | 54.00 | 59.00 | 59.00 | 10.28% | 1,426,171 |
| Jan 23, 2026 | 53.50 | 55.00 | 51.00 | 53.50 | 53.50 | -0.19% | 780,337 |
| Jan 22, 2026 | 51.70 | 53.60 | 53.00 | 53.60 | 53.60 | 3.08% | 978,234 |
| Jan 21, 2026 | 51.50 | 54.00 | 50.65 | 52.00 | 52.00 | - | 818,739 |
| Jan 20, 2026 | 54.00 | 55.00 | 50.00 | 52.00 | 52.00 | -1.89% | 880,577 |
| Jan 19, 2026 | 58.00 | 60.00 | 53.00 | 53.00 | 53.00 | -7.99% | 1,965,055 |
| Jan 16, 2026 | 54.00 | 58.45 | 53.00 | 57.60 | 57.60 | 6.67% | 1,689,936 |
| Jan 15, 2026 | 51.50 | 56.50 | 51.00 | 54.00 | 54.00 | 4.65% | 1,996,530 |
| Jan 14, 2026 | 47.00 | 51.60 | 46.00 | 51.60 | 51.60 | 9.79% | 990,794 |
| Jan 13, 2026 | 46.90 | 47.00 | 46.00 | 47.00 | 47.00 | 1.29% | 1,067,321 |
| Jan 12, 2026 | 43.50 | 50.00 | 42.00 | 46.40 | 46.40 | 7.91% | 1,344,410 |
| Jan 9, 2026 | 42.00 | 45.00 | 39.70 | 43.00 | 43.00 | 1.18% | 2,970,487 |
| Jan 8, 2026 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -2.30% | 531,321 |
| Jan 7, 2026 | 46.00 | 47.00 | 43.00 | 43.50 | 43.50 | -5.43% | 738,707 |
| Jan 6, 2026 | 47.50 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 501,367 |
| Jan 5, 2026 | 47.50 | 50.00 | 46.00 | 47.00 | 47.00 | -2.08% | 831,968 |
| Jan 2, 2026 | 46.50 | 49.00 | 45.00 | 48.00 | 48.00 | 3.23% | 383,132 |
| Dec 31, 2025 | 46.50 | 46.00 | 46.00 | 46.50 | 46.50 | - | 438,491 |
| Dec 30, 2025 | 46.00 | 48.50 | 45.00 | 46.50 | 46.50 | - | 602,186 |
| Dec 29, 2025 | 47.00 | 50.00 | 45.00 | 46.50 | 46.50 | -4.71% | 614,475 |
| Dec 24, 2025 | 48.60 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | 524,143 |
| Dec 23, 2025 | 49.50 | 52.00 | 48.00 | 50.00 | 50.00 | 1.01% | 517,444 |
| Dec 22, 2025 | 51.00 | 51.00 | 50.00 | 49.50 | 49.50 | -6.60% | 553,435 |
| Dec 19, 2025 | 48.00 | 53.00 | 47.00 | 53.00 | 53.00 | 9.28% | 1,423,448 |
| Dec 18, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | -3.00% | 663,353 |
| Dec 17, 2025 | 50.50 | 52.00 | 47.10 | 50.00 | 50.00 | -1.96% | 1,157,730 |
| Dec 16, 2025 | 53.50 | 54.25 | 50.00 | 51.00 | 51.00 | -4.49% | 951,413 |
| Dec 15, 2025 | 51.50 | 59.00 | 52.00 | 53.40 | 53.40 | 2.69% | 1,512,843 |
| Dec 12, 2025 | 53.00 | 56.00 | 50.00 | 52.00 | 52.00 | -3.70% | 1,052,236 |
| Dec 11, 2025 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5.47% | 1,141,244 |
| Dec 10, 2025 | 51.50 | 53.00 | 50.00 | 51.20 | 51.20 | 0.39% | 790,799 |
| Dec 9, 2025 | 50.00 | 53.00 | 48.00 | 51.00 | 51.00 | 2.00% | 977,316 |
| Dec 8, 2025 | 49.00 | 54.00 | 49.00 | 50.00 | 50.00 | 4.17% | 1,123,416 |
| Dec 5, 2025 | 50.50 | 52.00 | 48.00 | 48.00 | 48.00 | -4.95% | 864,439 |
| Dec 4, 2025 | 50.00 | 54.00 | 50.00 | 50.50 | 50.50 | 0.60% | 1,642,020 |
| Dec 3, 2025 | 49.80 | 50.20 | 48.70 | 50.20 | 50.20 | 4.58% | 912,965 |
| Dec 2, 2025 | 44.50 | 50.00 | 43.60 | 48.00 | 48.00 | 7.87% | 1,647,060 |
| Dec 1, 2025 | 42.00 | 48.90 | 41.00 | 44.50 | 44.50 | 4.71% | 1,656,119 |
| Nov 28, 2025 | 44.00 | 45.00 | 41.00 | 42.50 | 42.50 | -3.41% | 1,501,668 |
| Nov 27, 2025 | 41.50 | 46.72 | 41.00 | 44.00 | 44.00 | 6.02% | 1,609,208 |
| Nov 26, 2025 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | -1.19% | 390,733 |
| Nov 25, 2025 | 41.50 | 45.00 | 40.00 | 42.00 | 42.00 | 1.20% | 974,991 |
| Nov 24, 2025 | 41.00 | 44.00 | 40.00 | 41.50 | 41.50 | 1.22% | 838,228 |
| Nov 21, 2025 | 44.00 | 45.00 | 40.00 | 41.00 | 41.00 | -8.07% | 1,106,516 |
| Nov 20, 2025 | 45.00 | 47.00 | 43.00 | 44.60 | 44.60 | 0.22% | 1,028,758 |
| Nov 19, 2025 | 43.50 | 46.00 | 40.00 | 44.50 | 44.50 | 2.30% | 2,221,004 |
| Nov 18, 2025 | 46.50 | 47.00 | 41.60 | 43.50 | 43.50 | -8.42% | 2,598,688 |
| Nov 17, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 315,048 |
| Nov 14, 2025 | 47.00 | 48.00 | 45.00 | 47.50 | 47.50 | -5.00% | 1,408,333 |
| Nov 13, 2025 | 51.50 | 55.85 | 49.00 | 50.00 | 50.00 | -1.96% | 1,283,348 |
| Nov 12, 2025 | 48.00 | 51.00 | 47.72 | 51.00 | 51.00 | 6.25% | 388,138 |
| Nov 11, 2025 | 47.00 | 51.00 | 46.00 | 48.00 | 48.00 | 1.27% | 803,283 |
| Nov 10, 2025 | 45.50 | 50.00 | 44.25 | 47.40 | 47.40 | 4.18% | 2,523,368 |
| Nov 7, 2025 | 49.00 | 50.00 | 43.55 | 45.50 | 45.50 | -8.08% | 4,265,140 |
| Nov 6, 2025 | 53.50 | 55.00 | 48.00 | 49.50 | 49.50 | -5.71% | 1,206,661 |
| Nov 5, 2025 | 51.50 | 54.00 | 50.00 | 52.50 | 52.50 | -1.87% | 1,232,707 |
| Nov 4, 2025 | 55.50 | 56.00 | 51.00 | 53.50 | 53.50 | -3.78% | 2,505,223 |
| Nov 3, 2025 | 64.50 | 66.50 | 54.00 | 55.60 | 55.60 | -13.12% | 4,139,651 |
| Oct 31, 2025 | 65.00 | 67.75 | 60.19 | 64.00 | 64.00 | 8.47% | 3,360,849 |
| Oct 30, 2025 | 51.00 | 60.00 | 48.30 | 59.00 | 59.00 | 15.69% | 5,208,819 |
| Oct 29, 2025 | 57.50 | 60.00 | 49.00 | 51.00 | 51.00 | -12.07% | 2,902,449 |
| Oct 28, 2025 | 58.50 | 62.00 | 53.00 | 58.00 | 58.00 | 1.75% | 1,767,098 |
| Oct 27, 2025 | 65.50 | 72.24 | 55.00 | 57.00 | 57.00 | -13.64% | 5,679,437 |
| Oct 24, 2025 | 85.50 | 85.00 | 60.00 | 66.00 | 66.00 | 17.86% | 7,302,362 |
| Oct 23, 2025 | 52.00 | 60.00 | 50.00 | 56.00 | 56.00 | 0.72% | 1,840,628 |
| Oct 22, 2025 | 59.00 | 61.00 | 55.00 | 55.60 | 55.60 | -7.33% | 980,453 |
| Oct 21, 2025 | 56.00 | 63.40 | 55.16 | 60.00 | 60.00 | 9.09% | 2,932,680 |
| Oct 20, 2025 | 56.50 | 58.00 | 53.00 | 55.00 | 55.00 | -5.17% | 2,004,922 |
| Oct 17, 2025 | 58.50 | 61.00 | 55.00 | 58.00 | 58.00 | -6.45% | 2,801,460 |
| Oct 16, 2025 | 63.00 | 65.00 | 56.00 | 62.00 | 62.00 | -3.13% | 4,685,290 |
| Oct 15, 2025 | 69.50 | 71.00 | 62.00 | 64.00 | 64.00 | -7.25% | 3,578,713 |