Skip to main content
Mkango Resources Ltd. (TSXV:MKA)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
-0.030 (-3.41%)
Apr 28, 2026, 3:59 PM EST

Mkango Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.860.830.850.85-3.41%49,251
Apr 27, 20260.920.920.860.880.88-6.38%76,332
Apr 24, 20260.900.940.900.940.944.44%41,972
Apr 23, 20260.900.920.860.900.901.12%51,938
Apr 22, 20260.860.890.860.890.891.14%67,931
Apr 21, 20260.850.900.850.880.887.32%107,724
Apr 20, 20260.800.850.800.820.829.33%113,684
Apr 17, 20260.760.780.750.750.751.35%62,379
Apr 16, 20260.770.770.720.740.74-6.33%82,553
Apr 15, 20260.780.790.780.790.79-6,999
Apr 14, 20260.790.820.760.790.791.28%98,914
Apr 13, 20260.740.780.740.780.786.85%60,700
Apr 10, 20260.700.730.680.730.7310.61%135,928
Apr 9, 20260.680.680.660.660.661.54%21,597
Apr 8, 20260.660.670.640.650.654.84%145,580
Apr 7, 20260.650.650.580.620.62-6.06%30,628
Apr 6, 20260.660.660.650.660.66-32,846
Apr 2, 20260.650.660.650.660.66-1.49%87,338
Apr 1, 20260.640.670.640.670.671.52%63,213
Mar 31, 20260.650.660.650.660.66-2.94%11,233
Mar 30, 20260.700.720.630.680.68-5.56%96,204
Mar 27, 20260.770.780.720.720.72-6.49%47,782
Mar 26, 20260.800.800.760.770.77-8.33%96,960
Mar 25, 20260.840.840.840.840.84-1.18%1,853
Mar 24, 20260.830.860.830.850.851.19%6,513
Mar 23, 20260.860.860.810.840.843.70%49,209
Mar 20, 20260.810.940.810.810.81-3.57%36,645
Mar 19, 20260.790.840.790.840.842.44%44,180
Mar 18, 20260.840.840.820.820.82-4.65%12,562
Mar 17, 20260.880.890.850.860.86-2.27%40,367
Mar 16, 20260.890.900.860.880.88-58,233
Mar 13, 20260.930.930.850.880.88-6.38%52,034
Mar 12, 20260.930.980.910.940.94-3.09%74,800
Mar 11, 20260.941.010.940.970.97-3.00%30,509
Mar 10, 20261.001.011.001.001.002.04%10,915
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