Skip to main content
Mkango Resources Ltd. (TSXV:MKA)
Canada flag Canada · Delayed Price · Currency is CAD
0.980
-0.040 (-3.92%)
At close: Mar 9, 2026

Mkango Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.000.920.980.98-3.92%83,419
Mar 6, 20261.001.020.941.021.024.08%45,865
Mar 5, 20261.011.010.980.980.98-2.97%13,385
Mar 4, 20261.001.010.991.011.012.02%34,093
Mar 3, 20260.971.010.970.990.99-3.88%15,466
Mar 2, 20260.991.050.991.031.033.00%42,450
Feb 27, 20261.051.050.991.001.00-4.76%21,677
Feb 26, 20261.051.081.021.051.053.96%134,088
Feb 25, 20260.971.060.971.011.016.32%34,699
Feb 24, 20260.970.990.940.950.953.26%24,482
Feb 23, 20260.940.950.910.920.92-4.17%75,829
Feb 20, 20260.940.960.910.960.96-62,383
Feb 19, 20260.970.990.930.960.96-4.00%90,256
Feb 18, 20261.021.021.001.001.00-3.85%6,487
Feb 17, 20261.011.061.011.041.041.96%83,906
Feb 13, 20260.991.040.971.021.025.15%104,994
Feb 12, 20261.091.090.950.970.97-9.35%149,034
Feb 11, 20261.051.091.051.071.075.94%127,823
Feb 10, 20261.071.071.001.011.01-2.88%15,552
Feb 9, 20261.041.071.031.041.04-89,821
Feb 6, 20261.001.070.991.041.044.00%59,969
Feb 5, 20261.031.051.001.001.00-5.66%49,946
Feb 4, 20261.071.080.991.061.060.95%82,306
Feb 3, 20261.091.091.041.051.05-3.67%56,620
Feb 2, 20261.131.131.081.091.09-3.54%28,196
Jan 30, 20261.071.171.051.131.137.62%183,110
Jan 29, 20261.121.120.891.051.05-1.87%175,201
Jan 28, 20261.151.261.071.071.07-5.73%130,981
Jan 27, 20261.111.151.071.141.14-2.99%101,054
Jan 26, 20261.071.221.051.171.1715.84%560,529
Jan 23, 20260.991.040.981.011.014.12%206,743
Jan 22, 20260.981.000.970.970.971.04%107,459
Jan 21, 20260.980.980.940.960.962.13%16,605
Jan 20, 20260.930.970.930.940.94-5.05%37,380
Jan 19, 20261.021.020.960.990.99-1.98%317,167
Jan 16, 20261.051.071.011.011.01-0.98%252,762
Jan 15, 20260.991.050.991.021.024.08%84,846
Jan 14, 20260.891.040.890.980.9812.64%189,204
Jan 13, 20260.890.890.870.870.87-3.33%79,102
Jan 12, 20260.820.950.820.900.9015.38%288,257
Jan 9, 20260.800.800.780.780.78-24,415
Jan 8, 20260.800.800.780.780.78-6.02%24,839
Jan 7, 20260.840.840.810.830.83-78,475
Jan 6, 20260.880.880.830.830.83-2.35%43,381
Jan 5, 20260.900.900.840.850.85-1.16%91,487
Jan 2, 20260.860.870.840.860.862.38%30,912
Dec 31, 20250.840.890.840.840.84-28,223
Dec 30, 20250.860.860.840.840.841.20%64,253
Dec 29, 20250.910.910.820.830.83-5.68%71,546
Dec 24, 20250.880.900.880.880.88-1.12%3,843
Dec 23, 20250.890.890.890.890.892.30%23,022
Dec 22, 20250.930.930.870.870.87-64,800
Dec 19, 20250.900.940.850.870.871.16%155,240
Dec 18, 20250.880.880.860.860.86-85,071
Dec 17, 20250.910.910.860.860.86-3.37%63,040
Dec 16, 20250.970.970.880.890.89-7.29%74,772
Dec 15, 20250.970.980.950.960.964.35%253,454
Dec 12, 20250.960.970.780.920.92-3.16%358,869
Dec 11, 20250.970.980.950.950.95-26,760
Dec 10, 20250.950.970.940.950.95-3.06%58,534
Dec 9, 20250.910.990.900.980.9812.64%233,289
Dec 8, 20250.930.930.870.870.87-3.33%240,640
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