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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1.2	1.07	1.07	1.21	1.07	295,400
October 15, 2025	1.32	1.19	1.19	1.32	1.11	410,849
October 14, 2025	1.36	1.35	1.35	1.44	1.28	1.28M
October 10, 2025	1.03	1.2	1.2	1.29	1.03	704,508
October 09, 2025	1.01	0.98	0.98	1.03	0.98	113,576
October 08, 2025	1	0.94	0.94	1.04	0.94	141,206
October 07, 2025	0.97	0.98	0.98	0.98	0.92	82,400
October 06, 2025	1.02	0.99	0.99	1.02	0.98	180,429
October 03, 2025	0.99	1	1	1.08	0.92	344,100
October 02, 2025	0.95	0.87	0.87	0.95	0.87	185,128
October 01, 2025	0.95	0.98	0.98	0.98	0.92	461,202
September 30, 2025	0.96	1.1	1.1	1.1	0.92	161,331

Mkango Resources Ltd. (MKA.V) TSXV