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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.89	0.87	0.87	0.92	0.85	271,100
September 26, 2025	0.86	0.81	0.81	0.86	0.8	109,685
September 25, 2025	0.75	0.84	0.84	0.99	0.75	363,845
September 24, 2025	0.69	0.68	0.68	0.69	0.66	19,500
September 23, 2025	0.68	0.64	0.64	0.68	0.64	150,300
September 22, 2025	0.73	0.69	0.69	0.73	0.67	27,100
September 19, 2025	0.72	0.68	0.68	0.72	0.68	53,900
September 18, 2025	0.63	0.69	0.69	0.7	0.63	103,445
September 17, 2025	0.62	0.6	0.6	0.62	0.6	87,135
September 16, 2025	0.66	0.63	0.63	0.66	0.62	91,100
September 15, 2025	0.62	0.69	0.69	0.69	0.62	64,505
September 12, 2025	0.63	0.61	0.61	0.64	0.61	46,834
September 11, 2025	0.64	0.63	0.63	0.68	0.62	50,804
September 10, 2025	0.64	0.68	0.68	0.69	0.62	53,100
September 09, 2025	0.65	0.61	0.61	0.65	0.61	72,602
September 08, 2025	0.69	0.68	0.68	0.7	0.67	63,730
September 05, 2025	0.72	0.7	0.7	0.72	0.7	18,700
September 04, 2025	0.72	0.68	0.68	0.75	0.66	156,400
September 03, 2025	0.67	0.67	0.67	0.68	0.65	23,400
September 02, 2025	0.71	0.68	0.68	0.71	0.61	168,838
August 29, 2025	0.86	0.78	0.78	0.86	0.77	86,200
August 28, 2025	0.79	0.86	0.86	0.87	0.79	82,026
August 27, 2025	0.79	0.78	0.78	0.79	0.78	20,425
August 26, 2025	0.78	0.79	0.79	0.79	0.78	3,000
August 25, 2025	0.8	0.78	0.78	0.83	0.78	18,405
August 22, 2025	0.77	0.8	0.8	0.8	0.75	124,800
August 21, 2025	0.77	0.75	0.75	0.77	0.75	36,700
August 20, 2025	0.82	0.79	0.79	0.82	0.79	51,200
August 19, 2025	0.83	0.83	0.83	0.83	0.81	34,110
August 18, 2025	0.84	0.74	0.74	0.85	0.71	161,300
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

Mkango Resources Ltd. (MKA.V) TSXV