Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mkango Resources (MKA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 52.00 59.50 50.00 59.00 5,208,710
29th Oct 2025 (Wed) 57.50 58.50 50.00 51.00 2,902,334
28th Oct 2025 (Tue) 58.50 58.00 55.00 58.00 1,767,002
27th Oct 2025 (Mon) 65.50 60.80 55.00 57.00 5,679,270
24th Oct 2025 (Fri) 85.50 66.00 61.50 66.00 7,302,225
23rd Oct 2025 (Thu) 52.00 57.50 51.00 56.00 1,840,536
22nd Oct 2025 (Wed) 59.00 60.00 55.60 55.60 980,335
21st Oct 2025 (Tue) 56.00 62.00 60.00 60.00 2,932,559
20th Oct 2025 (Mon) 56.50 55.00 54.00 55.00 2,004,786
17th Oct 2025 (Fri) 61.00 61.00 57.00 58.00 2,801,242
16th Oct 2025 (Thu) 63.00 64.00 60.00 62.00 4,685,055
15th Oct 2025 (Wed) 69.50 68.60 64.00 64.00 3,578,356
14th Oct 2025 (Tue) 66.00 73.00 66.00 69.00 10,016,150
13th Oct 2025 (Mon) 60.00 65.00 62.50 65.00 5,623,171
10th Oct 2025 (Fri) 54.00 59.00 55.00 59.00 4,271,220
9th Oct 2025 (Thu) 53.00 54.00 53.60 53.60 1,445,414
8th Oct 2025 (Wed) 51.00 54.00 51.50 53.00 1,910,823
7th Oct 2025 (Tue) 52.00 52.00 50.50 51.00 1,229,591
6th Oct 2025 (Mon) 49.00 51.00 48.00 51.00 2,313,752
3rd Oct 2025 (Fri) 48.50 52.00 45.00 48.50 2,571,049
2nd Oct 2025 (Thu) 50.00 50.00 48.00 49.00 998,682
1st Oct 2025 (Wed) 51.00 50.50 47.00 50.50 2,401,660
30th Sep 2025 (Tue) 48.00 51.00 49.00 49.50 3,872,377
29th Sep 2025 (Mon) 45.25 47.90 44.20 47.90 2,749,728
26th Sep 2025 (Fri) 43.50 44.25 43.25 44.25 1,943,349
25th Sep 2025 (Thu) 38.75 42.00 40.00 41.50 3,888,705
24th Sep 2025 (Wed) 34.00 38.20 38.20 38.20 2,220,471
23rd Sep 2025 (Tue) 34.50 35.00 33.75 34.00 700,540
22nd Sep 2025 (Mon) 35.00 35.70 34.00 34.50 1,011,433
19th Sep 2025 (Fri) 35.00 35.00 34.75 35.00 405,899
18th Sep 2025 (Thu) 31.50 36.20 34.50 35.00 2,757,285
17th Sep 2025 (Wed) 33.25 33.25 31.50 32.00 588,092
16th Sep 2025 (Tue) 33.00 33.50 32.00 33.25 1,105,261
15th Sep 2025 (Mon) 33.25 34.00 32.50 33.00 2,360,332
12th Sep 2025 (Fri) 34.00 34.00 33.50 33.75 1,062,249
11th Sep 2025 (Thu) 35.25 35.50 33.75 33.75 898,793
10th Sep 2025 (Wed) 34.50 35.00 34.25 34.75 1,385,643
9th Sep 2025 (Tue) 36.25 35.00 34.75 34.75 898,767
8th Sep 2025 (Mon) 37.25 37.25 35.50 36.25 1,584,315
5th Sep 2025 (Fri) 39.00 39.00 36.75 37.25 1,533,781
4th Sep 2025 (Thu) 38.00 40.00 37.25 40.00 1,486,416
3rd Sep 2025 (Wed) 35.00 38.25 34.25 37.00 2,110,007
2nd Sep 2025 (Tue) 37.50 38.50 35.00 35.00 2,535,450
1st Sep 2025 (Mon) 41.25 39.25 38.00 38.00 3,416,040
FTSE 100 Latest
Value9,760.06
Change3.92