Skip to main content
Mkango Resources Ltd. (TSXV:MKA)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
-0.010 (-1.10%)
At close: Dec 5, 2025

Mkango Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.920.890.900.90-1.10%42,110
Dec 4, 20250.950.950.890.910.91-3.19%65,636
Dec 3, 20250.940.980.920.940.943.30%123,935
Dec 2, 20250.870.940.870.910.917.06%97,999
Dec 1, 20250.850.850.810.850.858.97%78,361
Nov 28, 20250.780.800.760.780.78-6.02%49,092
Nov 27, 20250.860.860.800.830.839.21%16,166
Nov 26, 20250.800.800.760.760.76-5.00%9,026
Nov 25, 20250.790.800.770.800.802.56%16,865
Nov 24, 20250.790.790.770.780.78-1.27%4,306
Nov 21, 20250.750.790.730.790.793.95%38,752
Nov 20, 20250.830.830.760.760.76-5.00%65,130
Nov 19, 20250.800.890.800.800.806.67%115,184
Nov 18, 20250.840.850.750.750.75-10.71%236,538
Nov 17, 20250.890.890.830.840.84-4.55%33,773
Nov 14, 20250.830.890.830.880.887.32%128,220
Nov 13, 20250.980.990.820.820.82-13.68%162,325
Nov 12, 20250.881.020.880.950.957.95%174,922
Nov 11, 20250.900.910.860.880.88-168,126
Nov 10, 20250.900.910.850.880.88-78,691
Nov 7, 20250.860.880.790.880.88-1.12%592,071
Nov 6, 20250.980.990.860.890.89-11.88%366,121
Nov 5, 20250.971.020.961.011.017.45%184,619
Nov 4, 20251.001.020.940.940.94-9.62%310,652
Nov 3, 20251.131.131.031.041.04-10.34%227,584
Oct 31, 20251.241.281.141.161.16-5.69%705,591
Oct 30, 20251.041.321.041.231.2329.47%445,694
Oct 29, 20251.051.050.920.950.95-10.38%367,465
Oct 28, 20251.051.121.041.061.061.92%67,937
Oct 27, 20251.061.101.011.041.04-16.13%540,346
Oct 24, 20251.311.471.131.241.24-58.80%907,791
Oct 23, 20251.063.011.013.013.01234.44%727,793
Oct 22, 20251.171.170.870.900.90-22.41%303,853
Oct 21, 20251.121.201.071.161.167.41%263,665
Oct 20, 20251.051.091.041.081.080.93%127,603
Oct 17, 20251.071.101.041.071.07-110,218
Oct 16, 20251.201.211.071.071.07-10.08%295,366
Oct 15, 20251.321.321.111.191.19-11.85%410,849
Oct 14, 20251.361.441.281.351.3512.50%1,283,970
Oct 10, 20251.031.291.031.201.2022.45%704,508
Oct 9, 20251.011.030.980.980.984.26%113,576
Oct 8, 20251.001.040.940.940.94-4.08%141,206
Oct 7, 20250.970.980.920.980.98-1.01%82,385
Oct 6, 20251.021.020.980.990.99-1.00%180,429
Oct 3, 20250.991.080.921.001.0014.94%344,068
Oct 2, 20250.950.950.870.870.87-11.22%185,128
Oct 1, 20250.950.980.920.980.98-10.91%461,202
Sep 30, 20250.961.100.921.101.1026.44%161,331
Sep 29, 20250.890.920.850.870.877.41%271,075
Sep 26, 20250.860.860.800.810.81-3.57%109,685
Sep 25, 20250.750.990.750.840.8423.53%363,845
Sep 24, 20250.690.690.660.680.686.25%19,451
Sep 23, 20250.680.680.640.640.64-7.25%150,274
Sep 22, 20250.730.730.670.690.691.47%27,100
Sep 19, 20250.720.720.680.680.68-1.45%53,851
Sep 18, 20250.630.700.630.690.6915.00%103,445
Sep 17, 20250.620.620.600.600.60-4.76%87,135
Sep 16, 20250.660.660.620.630.63-8.70%91,089
Sep 15, 20250.620.690.620.690.6913.11%64,505
Sep 12, 20250.630.640.610.610.61-3.17%46,834
Sep 11, 20250.640.680.620.630.63-7.35%50,804
Sep 10, 20250.640.690.620.680.6811.48%53,055
Sep 9, 20250.650.650.610.610.61-10.29%72,602
Sep 8, 20250.690.700.670.680.68-2.86%63,730
Sep 5, 20250.720.720.700.700.702.94%18,656
Sep 4, 20250.720.750.660.680.681.49%156,368
Sep 3, 20250.670.680.650.670.67-1.47%23,376
Sep 2, 20250.710.710.610.680.68-12.82%168,838
Aug 29, 20250.860.860.770.780.78-9.30%86,195
Aug 28, 20250.790.870.790.860.8610.26%82,026
Aug 27, 20250.790.790.780.780.78-1.27%20,425
Aug 26, 20250.780.790.780.790.791.28%3,000
Aug 25, 20250.800.830.780.780.78-2.50%18,405
Aug 22, 20250.770.800.750.800.806.67%124,753
Aug 21, 20250.770.770.750.750.75-5.06%36,694
Aug 20, 20250.820.820.790.790.79-4.82%51,179
Aug 19, 20250.830.830.810.830.8312.16%34,110
Aug 18, 20250.840.850.710.740.74-5.13%161,257
Aug 15, 20250.820.860.780.780.781.30%86,938
Aug 14, 20250.780.790.770.770.77-41,211
Aug 13, 20250.820.820.760.770.77-121,590
Aug 12, 20250.840.840.750.770.77-17.20%177,630
Aug 11, 20250.700.930.680.930.9332.86%283,089
Aug 8, 20250.650.700.650.700.709.37%161,956
Aug 7, 20250.650.650.640.640.643.23%12,833
Aug 6, 20250.680.680.620.620.62-6.06%11,739
Aug 5, 20250.670.690.660.660.66-61,725
Aug 1, 20250.680.690.660.660.66-5.71%23,500
Jul 31, 20250.660.700.650.700.7012.90%108,911
Jul 30, 20250.580.630.580.620.6210.71%35,630
Jul 29, 20250.580.600.550.560.56-6.67%39,246
Jul 28, 20250.590.710.560.600.609.09%148,635
Jul 25, 20250.600.620.550.550.55-12.70%92,045
Jul 24, 20250.600.630.590.630.636.78%7,900
Jul 23, 20250.630.630.590.590.59-30,300
Jul 22, 20250.600.600.590.590.59-4.84%3,625
Jul 21, 20250.620.650.590.620.62-4.62%60,279
Jul 18, 20250.660.700.640.650.656.56%169,216
Jul 17, 20250.530.610.530.610.6112.96%68,240
Jul 16, 20250.530.550.520.540.54-1.82%64,598