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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.82	0.78	0.78	0.86	0.78	86,938
August 14, 2025	0.78	0.77	0.77	0.79	0.77	41,211
August 13, 2025	0.82	0.77	0.77	0.82	0.76	121,600
August 12, 2025	0.84	0.77	0.77	0.84	0.75	177,630
August 11, 2025	0.7	0.93	0.93	0.93	0.68	283,100
August 08, 2025	0.65	0.7	0.7	0.7	0.65	162,000
August 07, 2025	0.65	0.64	0.64	0.65	0.64	12,833
August 06, 2025	0.68	0.62	0.62	0.68	0.62	11,739
August 05, 2025	0.67	0.66	0.66	0.69	0.66	61,725
August 01, 2025	0.68	0.66	0.66	0.69	0.66	23,500
July 31, 2025	0.66	0.7	0.7	0.7	0.65	108,911
July 30, 2025	0.58	0.62	0.62	0.63	0.58	35,630
July 29, 2025	0.58	0.56	0.56	0.6	0.55	39,246
July 28, 2025	0.59	0.6	0.6	0.71	0.56	148,635
July 25, 2025	0.6	0.55	0.55	0.62	0.55	92,045
July 24, 2025	0.6	0.63	0.63	0.63	0.59	7,900
July 23, 2025	0.63	0.59	0.59	0.63	0.59	30,300
July 22, 2025	0.6	0.59	0.59	0.6	0.59	3,625
July 21, 2025	0.62	0.62	0.62	0.65	0.59	60,300
July 18, 2025	0.66	0.65	0.65	0.7	0.64	169,216
July 17, 2025	0.53	0.61	0.61	0.61	0.53	68,240
July 16, 2025	0.53	0.54	0.54	0.55	0.52	64,600
July 15, 2025	0.5	0.55	0.55	0.55	0.5	14,900
July 14, 2025	0.5	0.48	0.48	0.5	0.38	143,200
July 11, 2025	0.61	0.51	0.51	0.61	0.5	99,014
July 10, 2025	0.57	0.56	0.56	0.57	0.54	35,600
July 09, 2025	0.55	0.58	0.58	0.62	0.55	50,400
July 08, 2025	0.57	0.54	0.54	0.57	0.52	13,703
July 07, 2025	0.62	0.6	0.6	0.65	0.56	205,800
July 04, 2025	0.53	0.57	0.57	0.57	0.52	48,226
July 03, 2025	0.45	0.45	0.45	0.45	0.43	210,011
July 02, 2025	0.3	0.34	0.34	0.34	0.3	123,000
June 30, 2025	0.31	0.28	0.28	0.31	0.27	284,200
June 27, 2025	0.3	0.3	0.3	0.3	0.3	10,100
June 26, 2025	0.29	0.3	0.3	0.3	0.29	100,100
June 25, 2025	0.3	0.32	0.32	0.32	0.3	58,800
June 24, 2025	0.3	0.3	0.3	0.3	0.3	50,000
June 23, 2025	0.3	0.3	0.3	0.31	0.3	28,502
June 20, 2025	0.3	0.3	0.3	0.3	0.3	1,800
June 19, 2025	0.3	0.29	0.29	0.3	0.29	34,227
June 18, 2025	0.32	0.31	0.31	0.32	0.31	62,200
June 17, 2025	0.3	0.3	0.3	0.3	0.3	6,700
June 16, 2025	0.31	0.31	0.31	0.32	0.31	31,649
June 13, 2025	0.31	0.31	0.31	0.31	0.31	0
June 12, 2025	0.31	0.31	0.31	0.32	0.31	47,800
June 11, 2025	0.32	0.31	0.31	0.32	0.31	61,845
June 10, 2025	0.32	0.32	0.32	0.32	0.32	4,028
June 09, 2025	0.34	0.33	0.33	0.34	0.32	77,640
June 06, 2025	0.32	0.32	0.32	0.32	0.32	4,000
June 05, 2025	0.32	0.32	0.32	0.32	0.32	99,500
June 04, 2025	0.31	0.32	0.32	0.32	0.31	21,700
June 03, 2025	0.31	0.31	0.31	0.31	0.31	16,000
June 02, 2025	0.31	0.33	0.33	0.33	0.31	15,000
May 30, 2025	0.32	0.3	0.3	0.32	0.3	60,700
May 29, 2025	0.28	0.28	0.28	0.28	0.28	3,400
May 28, 2025	0.28	0.3	0.3	0.3	0.28	12,725
May 27, 2025	0.29	0.28	0.28	0.29	0.28	21,600
May 26, 2025	0.3	0.3	0.3	0.3	0.3	100
May 23, 2025	0.3	0.3	0.3	0.3	0.3	5,000
May 22, 2025	0.31	0.31	0.31	0.31	0.31	0

Mkango Resources Ltd. (MKA.V) TSXV