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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.94	0.96	0.96	0.96	0.91	62,383
February 19, 2026	0.97	0.96	0.96	0.99	0.93	90,300
February 18, 2026	1.02	1	1	1.02	1	6,500
February 17, 2026	1.01	1.04	1.04	1.06	1.01	83,906
February 13, 2026	0.99	1.02	1.02	1.04	0.97	105,000
February 12, 2026	1.09	0.97	0.97	1.09	0.95	149,034
February 11, 2026	1.05	1.07	1.07	1.09	1.05	127,823
February 10, 2026	1.07	1.01	1.01	1.07	1	15,600
February 09, 2026	1.04	1.04	1.04	1.07	1.03	89,821
February 06, 2026	1	1.04	1.04	1.07	0.99	59,969
February 05, 2026	1.03	1	1	1.05	1	49,946
February 04, 2026	1.07	1.06	1.06	1.08	0.99	82,306
February 03, 2026	1.09	1.05	1.05	1.09	1.04	56,620
February 02, 2026	1.13	1.09	1.09	1.13	1.08	28,200
January 30, 2026	1.07	1.13	1.13	1.17	1.05	183,110
January 29, 2026	1.12	1.05	1.05	1.12	0.89	175,201
January 28, 2026	1.15	1.07	1.07	1.26	1.07	131,000
January 27, 2026	1.11	1.14	1.14	1.15	1.07	101,100
January 26, 2026	1.07	1.17	1.17	1.22	1.05	560,529
January 23, 2026	0.99	1.01	1.01	1.04	0.98	206,743
January 22, 2026	0.98	0.97	0.97	1	0.97	107,500
January 21, 2026	0.98	0.96	0.96	0.98	0.94	16,605
January 20, 2026	0.93	0.94	0.94	0.97	0.93	37,400
January 19, 2026	1.02	0.99	0.99	1.02	0.96	317,200
January 16, 2026	1.05	1.01	1.01	1.07	1.01	252,800
January 15, 2026	0.99	1.02	1.02	1.05	0.99	84,846
January 14, 2026	0.89	0.98	0.98	1.04	0.89	189,204
January 13, 2026	0.89	0.87	0.87	0.89	0.87	79,102
January 12, 2026	0.82	0.9	0.9	0.95	0.82	288,300
January 09, 2026	0.8	0.78	0.78	0.8	0.78	24,415
January 08, 2026	0.8	0.78	0.78	0.8	0.78	24,839
January 07, 2026	0.84	0.83	0.83	0.84	0.81	78,500
January 06, 2026	0.88	0.83	0.83	0.88	0.83	43,400
January 05, 2026	0.9	0.85	0.85	0.9	0.84	91,500
January 02, 2026	0.86	0.86	0.86	0.87	0.84	30,912
December 31, 2025	0.84	0.84	0.84	0.89	0.84	28,223
December 30, 2025	0.86	0.84	0.84	0.86	0.84	64,300
December 29, 2025	0.91	0.83	0.83	0.91	0.82	71,546
December 23, 2025	0.89	0.89	0.89	0.89	0.89	23,022
December 22, 2025	0.93	0.87	0.87	0.93	0.87	64,800
December 19, 2025	0.9	0.87	0.87	0.94	0.85	155,240
December 18, 2025	0.88	0.86	0.86	0.88	0.86	85,100
December 17, 2025	0.91	0.86	0.86	0.91	0.86	63,040
December 16, 2025	0.97	0.89	0.89	0.97	0.88	74,800
December 15, 2025	0.97	0.96	0.96	0.98	0.95	253,500
December 12, 2025	0.96	0.92	0.92	0.97	0.78	358,869
December 11, 2025	0.97	0.95	0.95	0.98	0.95	26,800
December 10, 2025	0.95	0.95	0.95	0.97	0.94	58,534
December 09, 2025	0.91	0.98	0.98	0.99	0.9	233,300
December 08, 2025	0.93	0.87	0.87	0.93	0.87	240,640
December 05, 2025	0.89	0.9	0.9	0.92	0.89	42,110
December 04, 2025	0.95	0.91	0.91	0.95	0.89	65,636
December 03, 2025	0.94	0.94	0.94	0.98	0.92	123,935
December 02, 2025	0.87	0.91	0.91	0.94	0.87	98,000
December 01, 2025	0.85	0.85	0.85	0.85	0.81	78,400
November 28, 2025	0.78	0.78	0.78	0.8	0.76	49,100
November 27, 2025	0.86	0.83	0.83	0.86	0.8	16,200
November 26, 2025	0.8	0.76	0.76	0.8	0.76	9,026
November 25, 2025	0.79	0.8	0.8	0.8	0.77	16,900
November 24, 2025	0.79	0.78	0.78	0.79	0.77	4,306

Mkango Resources Ltd. (MKA.V) TSXV