Mkango Resources Ltd. - MKA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.5	49.8	49.8	53.25	47	2.05M
February 19, 2026	55	51.5	51.5	55	51	1.35M
February 18, 2026	55	54	54	56	53	498,619
February 17, 2026	57	56	56	58	54	690,020
February 16, 2026	56.5	57	57	60	53	2.25M
February 13, 2026	53	54	54	55	51.8	1.7M
February 12, 2026	58	53	53	61	52	1.36M
February 11, 2026	55	58	58	61	54	983,204
February 10, 2026	55	55	55	55.7	54.68	326,115
February 09, 2026	55.1	56	56	56	53	520,680
February 06, 2026	54	53.8	53.8	55.25	52	795,010
February 05, 2026	57.5	54	54	59	52	883,341
February 04, 2026	58	56.5	56.5	58.2	55	1.1M
February 03, 2026	58.21	58	58	61	57	888,066
February 02, 2026	59	59	59	61.1	55.75	1.7M
January 30, 2026	54	59	59	60	52.5	1.45M
January 29, 2026	60.5	56	56	62.6	51	2.93M
January 28, 2026	59	62	62	65	58	1.35M
January 27, 2026	61	59	59	61	57	1M
January 26, 2026	55.84	59	59	60	54	1.7M
January 23, 2026	53.5	53.5	53.5	55	51	780,339
January 22, 2026	52	53.6	53.6	55	51	1.03M
January 21, 2026	51.5	52	52	54	50.65	1.08M
January 20, 2026	54	52	52	55	50	880,577
January 19, 2026	59	53	53	60	53	1.97M
January 16, 2026	54	57.4	57.4	58.45	53	1.19M
January 15, 2026	51.5	54	54	56.5	51	1.92M
January 14, 2026	47	51.6	51.6	51.6	46	935,809
January 13, 2026	46.9	47	47	48	45	907,358
January 12, 2026	44.4	46.4	46.4	50	42	1.34M
January 09, 2026	42	43	43	45	39.7	2.97M
January 08, 2026	43	42.5	42.5	45	42	531,321
January 07, 2026	46	43.5	43.5	47	43	738,707
January 06, 2026	47	46	46	48	45	421,162
January 05, 2026	47.5	47	47	50	46	831,968
January 02, 2026	46	48	48	49	45	383,132
December 31, 2025	46	46.5	46.5	48	45	498,491
December 30, 2025	46	46.5	46.5	48.5	45	602,186
December 29, 2025	46.6	46.5	46.5	50	45	614,474
December 24, 2025	50	48.8	48.8	52	46.4	654,143
December 23, 2025	49.5	50	50	52	48	577,445
December 22, 2025	51	49.5	49.5	53	48	553,435
December 19, 2025	48	53	53	53	47	1.56M
December 18, 2025	47.7	48.5	48.5	50	47	663,353
December 17, 2025	50.5	50	50	52	47.1	1.13M
December 16, 2025	53.5	51	51	54.25	50	951,413
December 15, 2025	53	53.4	53.4	59	51.5	1.51M
December 12, 2025	53	52.4	52.4	56	50	831,536
December 11, 2025	53	54	54	55	51	1.17M
December 10, 2025	51.5	51.2	51.2	53	50	790,800
December 09, 2025	50	51	51	53	48	772,027
December 08, 2025	49.5	50	50	54	49	1.12M
December 05, 2025	50.75	48	48	52	48	864,439
December 04, 2025	50.8	50.5	50.5	54	50	1.59M
December 03, 2025	48.5	50.2	50.2	51	48	1.16M
December 02, 2025	44.5	48	48	50	43.6	1.65M
December 01, 2025	42	44.5	44.5	48.9	41	1.66M
November 28, 2025	44	42.5	42.5	45	40.96	1.64M
November 27, 2025	42	44.74	44.74	46.72	41	1.51M
November 26, 2025	42	41.5	41.5	43	41	390,736

Mkango Resources Ltd. (MKA.L) LSE