Mkango Resources Ltd. (AIM:MKA)
London
· Delayed Price · Currency is GBP · Price in GBX 46.00
-1.50 (-3.16%)
Apr 28, 2026, 4:56 PM GMT
Mkango Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.00 | 51.00 | 45.00 | 46.00 | 46.00 | -3.16% | 3,166,742 |
| Apr 27, 2026 | 49.50 | 52.00 | 47.00 | 47.50 | 47.50 | -3.85% | 1,873,186 |
| Apr 24, 2026 | 49.00 | 50.00 | 44.00 | 49.40 | 49.40 | 1.65% | 2,685,054 |
| Apr 23, 2026 | 49.00 | 49.20 | 47.60 | 48.60 | 48.60 | 3.85% | 4,135,235 |
| Apr 22, 2026 | 47.00 | 49.00 | 46.80 | 46.80 | 46.80 | -2.50% | 2,431,149 |
| Apr 21, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 5,353,122 |
| Apr 20, 2026 | 40.00 | 45.00 | 39.00 | 44.00 | 44.00 | 8.64% | 4,706,977 |
| Apr 17, 2026 | 39.50 | 41.00 | 38.00 | 40.50 | 40.50 | 1.25% | 2,112,303 |
| Apr 16, 2026 | 41.00 | 42.00 | 38.50 | 40.00 | 40.00 | -4.76% | 1,501,099 |
| Apr 15, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | -0.47% | 1,734,663 |
| Apr 14, 2026 | 41.00 | 43.00 | 40.00 | 42.20 | 42.20 | 4.20% | 3,485,418 |
| Apr 13, 2026 | 39.00 | 43.00 | 36.75 | 40.50 | 40.50 | 3.85% | 9,065,271 |
| Apr 10, 2026 | 35.70 | 39.00 | 37.00 | 39.00 | 39.00 | 9.86% | 6,836,796 |
| Apr 9, 2026 | 35.00 | 36.00 | 34.50 | 35.50 | 35.50 | 1.43% | 4,477,955 |
| Apr 8, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 4.48% | 4,789,804 |
| Apr 7, 2026 | 35.20 | 35.20 | 33.00 | 33.50 | 33.50 | -2.90% | 3,030,004 |
| Apr 2, 2026 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | -1.43% | 981,012 |
| Apr 1, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | -9.33% | 5,707,782 |
| Mar 31, 2026 | 39.00 | 38.80 | 38.00 | 38.60 | 38.60 | -2.28% | 1,130,534 |
| Mar 30, 2026 | 39.50 | 40.00 | 36.56 | 39.50 | 39.50 | -1.25% | 1,832,581 |
| Mar 27, 2026 | 42.00 | 43.00 | 38.00 | 40.00 | 40.00 | -3.61% | 1,724,204 |
| Mar 26, 2026 | 44.00 | 45.00 | 41.10 | 41.50 | 41.50 | -5.68% | 1,026,616 |
| Mar 25, 2026 | 44.75 | 45.00 | 44.00 | 44.00 | 44.00 | -1.35% | 963,134 |
| Mar 24, 2026 | 45.00 | 47.00 | 44.00 | 44.60 | 44.60 | -0.89% | 409,817 |
| Mar 23, 2026 | 44.50 | 46.00 | 42.00 | 45.00 | 45.00 | -2.17% | 1,190,594 |
| Mar 20, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 302,489 |
| Mar 19, 2026 | 47.50 | 49.00 | 44.00 | 45.00 | 45.00 | -3.23% | 1,424,306 |
| Mar 18, 2026 | 47.00 | 49.00 | 46.00 | 46.50 | 46.50 | -1.06% | 538,798 |
| Mar 17, 2026 | 47.50 | 49.00 | 44.00 | 47.00 | 47.00 | -1.05% | 1,836,821 |
| Mar 16, 2026 | 49.50 | 51.00 | 47.00 | 47.50 | 47.50 | -2.66% | 444,459 |
| Mar 13, 2026 | 52.00 | 53.00 | 48.00 | 48.80 | 48.80 | -5.24% | 1,119,918 |
| Mar 12, 2026 | 53.00 | 55.00 | 50.50 | 51.50 | 51.50 | -2.83% | 773,256 |
| Mar 11, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 433,000 |
| Mar 10, 2026 | 53.50 | 55.00 | 51.00 | 53.00 | 53.00 | - | 538,644 |
| Mar 9, 2026 | 54.00 | 55.20 | 51.00 | 53.00 | 53.00 | -0.93% | 1,822,645 |
| Mar 6, 2026 | 55.00 | 56.00 | 51.00 | 53.50 | 53.50 | -2.73% | 613,292 |
| Mar 5, 2026 | 55.00 | 56.40 | 53.00 | 55.00 | 55.00 | - | 407,677 |
| 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 | 55.00 | 59.60 | 53.00 | 57.00 | 57.00 | 3.64% | 1,180,768 |
| Feb 25, 2026 | 52.50 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 794,303 |
| Feb 24, 2026 | 50.00 | 54.00 | 48.00 | 53.00 | 53.00 | 6.00% | 1,090,241 |
| 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 | 55.00 | 55.70 | 54.68 | 55.00 | 55.00 | -1.79% | 326,115 |
| Feb 9, 2026 | 54.50 | 56.00 | 53.00 | 56.00 | 56.00 | 4.09% | 520,677 |
| 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% | 1,207,199 |
| 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 | - | 1,698,723 |
| 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 | 65.50 | 58.00 | 62.00 | 62.00 | 5.08% | 2,049,382 |
| 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% | 1,698,047 |
| Jan 23, 2026 | 53.50 | 55.00 | 51.00 | 53.50 | 53.50 | -0.19% | 780,337 |
| Jan 22, 2026 | 52.00 | 55.00 | 51.00 | 53.60 | 53.60 | 3.08% | 1,033,261 |
| Jan 21, 2026 | 51.50 | 54.00 | 50.65 | 52.00 | 52.00 | - | 1,078,446 |
| 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% | 1,789,936 |
| 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 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 1.29% | 1,067,318 |
| 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 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 501,375 |
| 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 | 46.00 | 48.00 | 45.00 | 46.50 | 46.50 | - | 498,488 |
| 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 | 50.00 | 52.00 | 46.40 | 48.80 | 48.80 | -2.40% | 654,148 |
| Dec 23, 2025 | 49.50 | 52.00 | 48.00 | 50.00 | 50.00 | 1.01% | 577,444 |
| Dec 22, 2025 | 49.50 | 53.00 | 48.00 | 49.50 | 49.50 | -6.60% | 553,430 |
| Dec 19, 2025 | 48.00 | 57.00 | 47.00 | 53.00 | 53.00 | 9.28% | 1,537,448 |
| 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% | 1,166,244 |
| 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 | 48.50 | 51.00 | 48.00 | 50.20 | 50.20 | 4.58% | 1,158,949 |