Mkango Resources
(MKA)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
22/11/2024
|
5.95p
|
6.39p
|
5.83p
|
6.00p
|
490,069
|
|
21/11/2024
|
5.95p
|
6.17p
|
5.82p
|
6.00p
|
149,989
|
|
20/11/2024
|
6.00p
|
6.20p
|
5.77p
|
5.95p
|
571,011
|
|
19/11/2024
|
6.00p
|
6.03p
|
5.74p
|
5.85p
|
557,281
|
|
18/11/2024
|
6.30p
|
6.30p
|
5.73p
|
5.95p
|
1,402,789
|
|
15/11/2024
|
6.50p
|
6.50p
|
6.10p
|
6.50p
|
116,908
|
|
14/11/2024
|
6.50p
|
6.65p
|
6.33p
|
6.50p
|
77,940
|
|
13/11/2024
|
6.75p
|
6.88p
|
6.35p
|
6.50p
|
210,965
|
|
12/11/2024
|
6.50p
|
7.00p
|
6.20p
|
6.50p
|
1,455,306
|
|
11/11/2024
|
6.75p
|
6.77p
|
6.35p
|
6.50p
|
198,485
|
|
08/11/2024
|
7.00p
|
7.13p
|
6.50p
|
6.75p
|
489,493
|
|
07/11/2024
|
7.35p
|
7.70p
|
7.00p
|
7.25p
|
552,391
|
|
06/11/2024
|
6.75p
|
7.95p
|
6.75p
|
7.35p
|
2,989,334
|
|
05/11/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
1,020,286
|
|
04/11/2024
|
6.25p
|
7.00p
|
6.25p
|
6.75p
|
755,131
|
|
01/11/2024
|
6.25p
|
6.44p
|
6.06p
|
6.25p
|
854,069
|
|
31/10/2024
|
6.25p
|
6.50p
|
6.13p
|
6.25p
|
365,859
|
|
30/10/2024
|
6.10p
|
6.50p
|
6.03p
|
6.25p
|
250,494
|
|
29/10/2024
|
6.25p
|
6.46p
|
5.90p
|
6.25p
|
940,738
|
|
28/10/2024
|
6.25p
|
6.25p
|
6.01p
|
6.25p
|
158,648
|
|
25/10/2024
|
5.90p
|
6.50p
|
5.90p
|
6.25p
|
1,140,923
|
|
24/10/2024
|
5.65p
|
5.94p
|
5.59p
|
5.75p
|
398,227
|
|
23/10/2024
|
6.00p
|
6.50p
|
5.62p
|
6.00p
|
284,480
|
|
22/10/2024
|
6.00p
|
6.17p
|
5.77p
|
6.00p
|
40,511
|
|
21/10/2024
|
6.00p
|
6.45p
|
5.68p
|
6.00p
|
518,152
|
|
18/10/2024
|
5.50p
|
6.00p
|
5.00p
|
5.75p
|
623,446
|
|
17/10/2024
|
5.35p
|
5.68p
|
5.35p
|
5.50p
|
5,475
|
|
16/10/2024
|
5.35p
|
5.62p
|
5.00p
|
5.35p
|
348,658
|
|
15/10/2024
|
5.35p
|
5.58p
|
5.20p
|
5.35p
|
217,328
|
|
14/10/2024
|
5.50p
|
5.70p
|
5.19p
|
5.45p
|
432,174
|
|
11/10/2024
|
6.25p
|
6.50p
|
5.35p
|
5.50p
|
707,294
|
|
10/10/2024
|
6.00p
|
6.50p
|
5.50p
|
6.25p
|
624,405
|
|
09/10/2024
|
6.00p
|
6.50p
|
6.00p
|
6.00p
|
22,939
|
|
08/10/2024
|
5.25p
|
6.00p
|
5.02p
|
6.00p
|
1,355,727
|
|
07/10/2024
|
5.50p
|
6.00p
|
5.00p
|
5.25p
|
632,510
|
|
04/10/2024
|
5.50p
|
5.78p
|
5.00p
|
5.50p
|
174,653
|
|
03/10/2024
|
5.50p
|
5.85p
|
5.27p
|
5.50p
|
277,660
|
|
02/10/2024
|
5.50p
|
6.00p
|
5.01p
|
5.25p
|
491,383
|
|
01/10/2024
|
5.50p
|
5.73p
|
5.00p
|
5.50p
|
53,700
|
|
30/09/2024
|
5.50p
|
6.00p
|
5.50p
|
5.50p
|
20,829
|
|
27/09/2024
|
5.50p
|
5.61p
|
5.00p
|
5.50p
|
491,013
|
|
26/09/2024
|
5.50p
|
6.00p
|
5.12p
|
5.50p
|
634,873
|
|
25/09/2024
|
5.75p
|
6.00p
|
5.21p
|
5.25p
|
182,111
|
|
24/09/2024
|
5.75p
|
6.25p
|
5.52p
|
5.75p
|
1,233,185
|
|
23/09/2024
|
5.50p
|
6.00p
|
5.50p
|
5.75p
|
788,603
|
|
20/09/2024
|
5.50p
|
6.00p
|
5.36p
|
5.50p
|
701,974
|
|
19/09/2024
|
5.75p
|
5.78p
|
5.25p
|
5.50p
|
393,442
|
|
18/09/2024
|
5.80p
|
5.88p
|
5.51p
|
5.75p
|
515,352
|
|
17/09/2024
|
5.80p
|
6.00p
|
5.63p
|
5.80p
|
690,527
|
|
16/09/2024
|
6.25p
|
6.25p
|
5.50p
|
5.80p
|
5,225,698
|
|
13/09/2024
|
6.75p
|
7.00p
|
6.20p
|
6.75p
|
220,216
|
|
12/09/2024
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
37,503
|
|
11/09/2024
|
6.75p
|
6.82p
|
6.50p
|
6.75p
|
393,214
|
|
10/09/2024
|
7.00p
|
7.28p
|
6.50p
|
6.75p
|
1,433,266
|
|
09/09/2024
|
6.50p
|
7.43p
|
6.00p
|
7.00p
|
2,737,456
|
|
06/09/2024
|
6.50p
|
7.00p
|
6.00p
|
6.35p
|
819,500
|
|
05/09/2024
|
6.25p
|
6.80p
|
6.06p
|
6.50p
|
347,160
|
|
04/09/2024
|
6.25p
|
7.00p
|
6.00p
|
6.50p
|
800,575
|
|
03/09/2024
|
6.50p
|
7.00p
|
6.00p
|
6.25p
|
767,269
|
|
02/09/2024
|
6.25p
|
6.50p
|
6.25p
|
6.25p
|
414,350
|
|
30/08/2024
|
6.60p
|
6.80p
|
6.03p
|
6.25p
|
1,428,105
|
|
29/08/2024
|
6.60p
|
6.70p
|
6.08p
|
6.45p
|
2,599,382
|
|
28/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
4,654,549
|
|
27/08/2024
|
6.55p
|
6.70p
|
6.06p
|
6.25p
|
947,819
|
|
26/08/2024
|
5.75p
|
6.10p
|
5.73p
|
5.95p
|
626,111
|
|
23/08/2024
|
5.75p
|
6.10p
|
5.73p
|
5.95p
|
626,111
|
|
22/08/2024
|
5.75p
|
6.10p
|
5.73p
|
5.95p
|
626,111
|
|
21/08/2024
|
5.30p
|
5.90p
|
5.10p
|
5.75p
|
2,746,268
|
|
20/08/2024
|
5.25p
|
5.50p
|
5.10p
|
5.30p
|
366,728
|
|
19/08/2024
|
5.25p
|
5.50p
|
5.17p
|
5.30p
|
43,332
|
|
16/08/2024
|
5.25p
|
5.50p
|
5.00p
|
5.30p
|
407,446
|
|
15/08/2024
|
5.35p
|
5.42p
|
5.00p
|
5.20p
|
784,749
|
|
14/08/2024
|
5.40p
|
5.50p
|
5.25p
|
5.35p
|
131,820
|
|
13/08/2024
|
5.55p
|
5.55p
|
5.30p
|
5.45p
|
232,737
|
|
12/08/2024
|
5.55p
|
5.68p
|
5.50p
|
5.55p
|
156,550
|
|
09/08/2024
|
5.80p
|
6.00p
|
5.60p
|
5.60p
|
148,376
|
|
08/08/2024
|
5.80p
|
5.90p
|
5.60p
|
5.80p
|
176,351
|
|
07/08/2024
|
5.60p
|
6.00p
|
5.50p
|
5.60p
|
641,291
|
|
06/08/2024
|
5.60p
|
5.80p
|
5.40p
|
5.60p
|
576,116
|
|
05/08/2024
|
5.95p
|
6.40p
|
5.30p
|
5.60p
|
878,378
|
|
02/08/2024
|
6.10p
|
6.40p
|
5.50p
|
6.20p
|
953,666
|
|
01/08/2024
|
5.75p
|
6.40p
|
5.50p
|
6.00p
|
992,479
|
|
31/07/2024
|
5.70p
|
5.90p
|
5.30p
|
5.75p
|
8,453,085
|
|
30/07/2024
|
5.75p
|
6.00p
|
5.50p
|
5.70p
|
2,975,617
|
|
29/07/2024
|
5.25p
|
7.90p
|
5.25p
|
6.00p
|
11,918,301
|
|
26/07/2024
|
4.50p
|
4.80p
|
4.41p
|
4.80p
|
425,541
|
|
25/07/2024
|
4.35p
|
4.90p
|
4.20p
|
4.80p
|
1,601,921
|
|
24/07/2024
|
4.20p
|
4.59p
|
4.20p
|
4.40p
|
766,178
|
|
23/07/2024
|
5.25p
|
5.25p
|
4.11p
|
4.20p
|
1,857,983
|
|
22/07/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
76,811
|
|
19/07/2024
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
40,940
|
|
18/07/2024
|
5.25p
|
5.50p
|
5.22p
|
5.25p
|
8,832
|
|
17/07/2024
|
5.25p
|
5.30p
|
5.00p
|
5.25p
|
107,808
|
|
16/07/2024
|
5.25p
|
5.50p
|
5.03p
|
5.25p
|
57,607
|
|
15/07/2024
|
5.25p
|
5.50p
|
5.01p
|
5.25p
|
350,655
|
|
12/07/2024
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
534,453
|
|
11/07/2024
|
5.25p
|
5.37p
|
5.09p
|
5.25p
|
210,045
|
|
10/07/2024
|
5.75p
|
6.00p
|
5.09p
|
5.25p
|
539,290
|
|
09/07/2024
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
279,402
|
|
08/07/2024
|
5.75p
|
5.75p
|
5.50p
|
5.75p
|
3,110
|
|
05/07/2024
|
6.00p
|
6.00p
|
5.50p
|
5.75p
|
486,253
|
|
04/07/2024
|
6.00p
|
6.00p
|
5.68p
|
5.75p
|
58,850
|
|
03/07/2024
|
6.00p
|
6.00p
|
5.71p
|
5.75p
|
138,434
|
|
02/07/2024
|
6.25p
|
6.25p
|
5.53p
|
5.75p
|
260,607
|
|
01/07/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
1,001,324
|
|
28/06/2024
|
6.25p
|
6.40p
|
6.25p
|
6.25p
|
0
|
|
27/06/2024
|
6.00p
|
6.45p
|
5.65p
|
6.25p
|
277,461
|
|
26/06/2024
|
6.25p
|
6.50p
|
5.61p
|
6.00p
|
293,398
|
|
25/06/2024
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
10,033
|
|
24/06/2024
|
6.25p
|
6.50p
|
6.01p
|
6.25p
|
156,745
|
|
21/06/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
187,887
|
|
20/06/2024
|
6.25p
|
6.50p
|
6.17p
|
6.25p
|
33,498
|
|
19/06/2024
|
6.75p
|
6.75p
|
6.13p
|
6.25p
|
198,806
|
|
18/06/2024
|
6.75p
|
6.75p
|
6.67p
|
6.75p
|
0
|
|
17/06/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
272,904
|
|
14/06/2024
|
6.90p
|
6.90p
|
6.50p
|
6.75p
|
246,951
|
|
13/06/2024
|
6.90p
|
7.29p
|
6.50p
|
6.90p
|
182,956
|
|
12/06/2024
|
6.90p
|
7.30p
|
6.50p
|
7.00p
|
290,080
|
|
11/06/2024
|
7.50p
|
7.50p
|
6.50p
|
7.00p
|
686,950
|
|
10/06/2024
|
6.50p
|
8.00p
|
6.00p
|
7.50p
|
2,192,032
|
|
07/06/2024
|
6.15p
|
6.30p
|
6.00p
|
6.25p
|
364,490
|
|
06/06/2024
|
6.25p
|
6.50p
|
6.10p
|
6.25p
|
46,516
|
|
05/06/2024
|
6.25p
|
6.36p
|
6.23p
|
6.25p
|
16,138
|
|
04/06/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
104,688
|
|
03/06/2024
|
6.25p
|
6.25p
|
6.03p
|
6.25p
|
121,604
|
|
31/05/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
309,719
|
|
30/05/2024
|
6.95p
|
7.20p
|
6.10p
|
6.25p
|
591,049
|
|
29/05/2024
|
6.95p
|
6.95p
|
6.95p
|
6.95p
|
0
|
|
28/05/2024
|
6.95p
|
7.19p
|
6.92p
|
6.95p
|
30,043
|
|
27/05/2024
|
6.95p
|
6.95p
|
6.91p
|
6.95p
|
2,056
|