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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.85	44.25	44.25	45	42.5	1.82M
September 25, 2025	39.28	41.5	41.5	43	38.25	3.89M
September 24, 2025	34	38.2	38.2	38.49	33.5	2.22M
September 23, 2025	34.5	34	34	36	33.5	700,603
September 22, 2025	34.89	34.5	34.5	35.7	33	1.01M
September 19, 2025	35	35	35	36	34	420,440
September 18, 2025	30.5	35	35	36.2	30.5	2.76M
September 17, 2025	33.25	32	32	33.62	31	588,119
September 16, 2025	33	33.25	33.25	34	31.5	1.12M
September 15, 2025	33.85	33	33	34.4	30.5	2.36M
September 12, 2025	34	33.75	33.75	34.5	33	1.06M
September 11, 2025	35.25	33.75	33.75	36	33	898,809
September 10, 2025	34.5	34.75	34.75	35.5	34	1.39M
September 09, 2025	36.25	34.75	34.75	37	34	898,777
September 08, 2025	37.25	36.25	36.25	37.8	35.25	1.6M
September 05, 2025	39	37.25	37.25	39	36.22	1.53M
September 04, 2025	38	40	40	41	37	1.49M
September 03, 2025	35	37	37	37	34.35	2.11M
September 02, 2025	37.5	35	35	38.21	35	2.54M
September 01, 2025	41.03	38	38	41.5	37	3.42M
August 29, 2025	42.5	41	41	43	41	1.89M
August 28, 2025	41.2	41.25	41.25	42	39	2.2M
August 27, 2025	41.87	41.5	41.5	43	41	962,604
August 26, 2025	42.24	42.25	42.25	44	41	1.71M
August 22, 2025	39	41.75	41.75	43	39	1.42M
August 21, 2025	42.32	40	40	43	39.5	2.86M
August 20, 2025	44.18	42.5	42.5	44.5	42	1.64M
August 19, 2025	44.5	43.5	43.5	46	43.5	1.73M
August 18, 2025	43.27	45	45	46.89	42	3.3M
August 15, 2025	41	43.5	43.5	44	40	2.17M
August 14, 2025	41.3	41	41	41.5	39.2	2.67M
August 13, 2025	42.5	41	41	43.5	40.5	3.22M
August 12, 2025	40	43	43	45	40	6.48M
August 11, 2025	36	38.8	38.8	39.9	36	3.6M
August 08, 2025	34.78	35.5	35.5	37.5	34	1.78M
August 07, 2025	35.11	34.5	34.5	36	34	896,495
August 06, 2025	35.49	35.5	35.5	36	34	1.84M
August 05, 2025	35.7	35.5	35.5	37	34.5	1.94M
August 04, 2025	36.96	36.2	36.2	39	35.5	1.85M
August 01, 2025	35.88	36.5	36.5	40	35.75	5.61M
July 31, 2025	32.35	35	35	36	32	3.08M
July 30, 2025	30.98	32	32	32.5	30	2.27M
July 29, 2025	30	30.6	30.6	31	28.5	2.1M
July 28, 2025	31.16	29.75	29.75	32	29.5	1.73M
July 25, 2025	32	31	31	33	30.3	1.52M
July 24, 2025	32.94	32.75	32.75	35	32	2.67M
July 23, 2025	31.8	31.75	31.75	32.1	29.4	3.4M
July 22, 2025	32.51	32	32	33	30.5	2.46M
July 21, 2025	36.41	33	33	37	32.3	5.76M
July 18, 2025	32	35.2	35.2	38	31.5	12.59M
July 17, 2025	29	31.5	31.5	32.5	27	2.3M
July 16, 2025	27.11	27.75	27.75	30	26	2.21M
July 15, 2025	25.2	27.5	27.5	29	24.26	3.7M
July 14, 2025	27.22	25.75	25.75	28	25.3	2.69M
July 11, 2025	28.74	27.5	27.5	29.5	27	3.03M
July 10, 2025	30.22	30.5	30.5	30.5	27	3.71M
July 09, 2025	28.4	29.75	29.75	32	27.22	4.09M
July 08, 2025	30.76	29.3	29.3	31.5	25.5	11.59M
July 07, 2025	33	31.5	31.5	36	30	14.49M
July 04, 2025	23.5	31	31	31.4	22	9.36M

Mkango Resources Ltd. (MKA.L) LSE