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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.75	0.79	0.79	0.79	0.73	38,752
November 20, 2025	0.83	0.76	0.76	0.83	0.76	65,130
November 19, 2025	0.8	0.8	0.8	0.89	0.8	115,200
November 18, 2025	0.84	0.75	0.75	0.85	0.75	236,538
November 17, 2025	0.89	0.84	0.84	0.89	0.83	33,800
November 14, 2025	0.83	0.88	0.88	0.89	0.83	128,220
November 13, 2025	0.98	0.82	0.82	0.99	0.82	162,325
November 12, 2025	0.88	0.95	0.95	1.02	0.88	174,922
November 11, 2025	0.9	0.88	0.88	0.91	0.86	168,126
November 10, 2025	0.9	0.88	0.88	0.91	0.85	78,700
November 07, 2025	0.86	0.88	0.88	0.88	0.79	592,100
November 06, 2025	0.98	0.89	0.89	0.99	0.86	366,121
November 05, 2025	0.97	1.01	1.01	1.02	0.96	184,619
November 04, 2025	1	0.94	0.94	1.02	0.94	310,700
November 03, 2025	1.13	1.04	1.04	1.13	1.03	237,584
October 31, 2025	1.24	1.16	1.16	1.28	1.14	705,600
October 30, 2025	1.04	1.23	1.23	1.32	1.04	445,700
October 29, 2025	1.05	0.95	0.95	1.05	0.92	367,500
October 28, 2025	1.05	1.06	1.06	1.12	1.04	67,937
October 27, 2025	1.06	1.04	1.04	1.1	1.01	540,346
October 24, 2025	1.31	1.24	1.24	1.47	1.13	907,800
October 23, 2025	1.06	3.01	3.01	3.01	1.01	727,800
October 22, 2025	1.17	0.9	0.9	1.17	0.87	303,900
October 21, 2025	1.12	1.16	1.16	1.2	1.07	263,700
October 20, 2025	1.05	1.08	1.08	1.09	1.04	127,603
October 17, 2025	1.07	1.07	1.07	1.1	1.04	110,218

Mkango Resources Ltd. (MKA.V) TSXV