Mkango Resources Ltd. (AIM:MKA)
London
· Delayed Price · Currency is GBP · Price in GBX 48.00
-2.50 (-4.95%)
At close: Dec 5, 2025
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.75 | 51.40 | 48.00 | 49.62 | - | -1.74% | 275,981 |
| 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 |
| Oct 14, 2025 | 66.50 | 74.00 | 66.00 | 69.00 | 69.00 | 6.15% | 10,016,660 |
| Oct 13, 2025 | 60.00 | 67.00 | 60.00 | 65.00 | 65.00 | 10.17% | 5,623,551 |
| Oct 10, 2025 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 10.07% | 4,271,431 |
| Oct 9, 2025 | 53.00 | 55.00 | 52.00 | 53.60 | 53.60 | 1.13% | 1,445,540 |
| Oct 8, 2025 | 51.00 | 55.00 | 50.00 | 53.00 | 53.00 | 3.92% | 1,910,910 |
| Oct 7, 2025 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 1,229,700 |
| Oct 6, 2025 | 48.00 | 54.00 | 48.00 | 51.00 | 51.00 | 5.15% | 2,313,875 |
| Oct 3, 2025 | 48.50 | 53.00 | 45.00 | 48.50 | 48.50 | -1.02% | 2,571,144 |
| Oct 2, 2025 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.97% | 998,747 |
| Oct 1, 2025 | 51.00 | 53.00 | 46.34 | 50.50 | 50.50 | 2.02% | 2,401,714 |
| Sep 30, 2025 | 48.00 | 52.00 | 47.00 | 49.50 | 49.50 | 3.34% | 3,872,445 |
| Sep 29, 2025 | 45.25 | 48.50 | 44.20 | 47.90 | 47.90 | 8.25% | 2,749,832 |
| Sep 26, 2025 | 43.50 | 49.10 | 42.50 | 44.25 | 44.25 | 6.63% | 1,943,427 |
| Sep 25, 2025 | 38.75 | 43.00 | 38.11 | 41.50 | 41.50 | 8.64% | 3,888,795 |
| Sep 24, 2025 | 34.00 | 38.49 | 33.50 | 38.20 | 38.20 | 12.35% | 2,220,512 |
| Sep 23, 2025 | 34.50 | 36.00 | 33.50 | 34.00 | 34.00 | -1.45% | 700,599 |
| Sep 22, 2025 | 35.00 | 35.70 | 33.00 | 34.50 | 34.50 | -1.43% | 1,011,504 |
| Sep 19, 2025 | 34.75 | 36.00 | 34.00 | 35.00 | 35.00 | - | 405,938 |
| Sep 18, 2025 | 31.50 | 36.20 | 30.50 | 35.00 | 35.00 | 9.38% | 2,757,317 |
| Sep 17, 2025 | 33.25 | 33.62 | 31.00 | 32.00 | 32.00 | -3.76% | 588,115 |
| Sep 16, 2025 | 33.00 | 34.00 | 31.50 | 33.25 | 33.25 | 0.76% | 1,105,291 |
| Sep 15, 2025 | 33.25 | 34.40 | 30.50 | 33.00 | 33.00 | -2.22% | 2,360,368 |
| Sep 12, 2025 | 33.75 | 34.50 | 33.00 | 33.75 | 33.75 | - | 1,062,264 |
| Sep 11, 2025 | 35.25 | 36.00 | 33.00 | 33.75 | 33.75 | -2.88% | 898,809 |
| Sep 10, 2025 | 34.50 | 35.50 | 34.00 | 34.75 | 34.75 | - | 1,385,655 |
| Sep 9, 2025 | 36.25 | 37.00 | 34.00 | 34.75 | 34.75 | -4.14% | 898,777 |
| Sep 8, 2025 | 37.25 | 37.80 | 35.25 | 36.25 | 36.25 | -2.68% | 1,584,332 |
| Sep 5, 2025 | 38.50 | 39.00 | 36.22 | 37.25 | 37.25 | -6.88% | 1,533,798 |
| Sep 4, 2025 | 37.25 | 41.00 | 37.00 | 40.00 | 40.00 | 8.11% | 1,486,432 |
| Sep 3, 2025 | 35.00 | 39.00 | 34.00 | 37.00 | 37.00 | 5.71% | 2,110,026 |
| Sep 2, 2025 | 37.50 | 39.00 | 34.00 | 35.00 | 35.00 | -7.89% | 2,535,464 |
| Sep 1, 2025 | 41.25 | 41.50 | 37.00 | 38.00 | 38.00 | -7.32% | 3,416,063 |
| Aug 29, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -0.61% | 1,892,869 |
| Aug 28, 2025 | 41.50 | 42.00 | 39.00 | 41.25 | 41.25 | -0.60% | 2,200,623 |
| Aug 27, 2025 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | -1.78% | 962,604 |
| Aug 26, 2025 | 43.00 | 44.00 | 41.00 | 42.25 | 42.25 | 1.20% | 1,707,186 |
| Aug 22, 2025 | 40.00 | 43.00 | 39.00 | 41.75 | 41.75 | 4.38% | 1,419,006 |
| Aug 21, 2025 | 42.50 | 43.00 | 39.50 | 40.00 | 40.00 | -5.88% | 2,862,652 |
| Aug 20, 2025 | 44.00 | 44.50 | 42.00 | 42.50 | 42.50 | -2.30% | 1,643,512 |
| Aug 19, 2025 | 44.75 | 46.00 | 43.50 | 43.50 | 43.50 | -3.33% | 1,726,612 |
| Aug 18, 2025 | 43.25 | 46.89 | 42.00 | 45.00 | 45.00 | 3.45% | 3,304,913 |
| Aug 15, 2025 | 40.50 | 44.00 | 40.00 | 43.50 | 43.50 | 6.10% | 2,167,292 |
| Aug 14, 2025 | 41.00 | 41.50 | 39.20 | 41.00 | 41.00 | - | 2,668,669 |
| Aug 13, 2025 | 42.25 | 43.50 | 40.50 | 41.00 | 41.00 | -4.65% | 3,220,695 |
| Aug 12, 2025 | 40.75 | 45.00 | 40.00 | 43.00 | 43.00 | 10.82% | 6,479,250 |
| Aug 11, 2025 | 36.25 | 39.90 | 36.00 | 38.80 | 38.80 | 9.30% | 3,774,584 |
| Aug 8, 2025 | 34.50 | 37.50 | 34.00 | 35.50 | 35.50 | 2.90% | 1,784,850 |
| Aug 7, 2025 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 896,495 |
| Aug 6, 2025 | 35.25 | 36.00 | 34.00 | 35.50 | 35.50 | - | 1,842,469 |
| Aug 5, 2025 | 36.25 | 37.00 | 34.50 | 35.50 | 35.50 | -1.93% | 1,938,411 |
| Aug 4, 2025 | 36.75 | 39.00 | 35.50 | 36.20 | 36.20 | -0.82% | 1,848,771 |
| Aug 1, 2025 | 35.75 | 40.00 | 35.75 | 36.50 | 36.50 | 4.29% | 6,053,963 |
| Jul 31, 2025 | 32.00 | 36.00 | 32.00 | 35.00 | 35.00 | 9.38% | 3,080,697 |
| Jul 30, 2025 | 30.50 | 32.50 | 30.00 | 32.00 | 32.00 | 4.58% | 2,267,361 |
| Jul 29, 2025 | 29.75 | 31.00 | 28.50 | 30.60 | 30.60 | 2.86% | 2,100,652 |
| Jul 28, 2025 | 31.50 | 32.00 | 29.50 | 29.75 | 29.75 | -4.03% | 1,733,488 |
| Jul 25, 2025 | 32.50 | 33.00 | 30.30 | 31.00 | 31.00 | -5.34% | 1,614,612 |
| Jul 24, 2025 | 32.75 | 35.00 | 32.00 | 32.75 | 32.75 | 3.15% | 2,669,217 |
| Jul 23, 2025 | 32.00 | 32.10 | 29.40 | 31.75 | 31.75 | -0.78% | 3,397,833 |
| Jul 22, 2025 | 32.75 | 33.00 | 30.50 | 32.00 | 32.00 | -3.03% | 2,455,116 |
| Jul 21, 2025 | 36.25 | 37.00 | 32.30 | 33.00 | 33.00 | -6.25% | 5,763,201 |
| Jul 18, 2025 | 32.25 | 38.00 | 31.50 | 35.20 | 35.20 | 11.75% | 12,591,650 |