Mkango Resources
(MKA)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
18/07/2025
|
32.25p
|
38.00p
|
31.50p
|
35.20p
|
12,446,759
|
|
17/07/2025
|
27.75p
|
32.50p
|
27.00p
|
31.50p
|
2,006,142
|
|
16/07/2025
|
27.25p
|
30.00p
|
26.00p
|
27.75p
|
2,209,460
|
|
15/07/2025
|
25.75p
|
29.00p
|
24.26p
|
27.50p
|
3,702,478
|
|
14/07/2025
|
27.50p
|
28.00p
|
25.30p
|
25.75p
|
2,690,708
|
|
11/07/2025
|
28.50p
|
29.50p
|
27.00p
|
27.50p
|
2,878,775
|
|
10/07/2025
|
29.75p
|
30.50p
|
27.00p
|
30.50p
|
3,605,907
|
|
09/07/2025
|
29.00p
|
32.00p
|
27.22p
|
29.75p
|
4,049,262
|
|
08/07/2025
|
31.00p
|
31.50p
|
25.50p
|
29.30p
|
17,037,023
|
|
07/07/2025
|
32.25p
|
36.00p
|
30.00p
|
31.50p
|
14,393,625
|
|
04/07/2025
|
23.50p
|
31.40p
|
22.00p
|
31.00p
|
11,105,134
|
|
03/07/2025
|
19.25p
|
34.00p
|
19.25p
|
23.00p
|
21,921,033
|
|
02/07/2025
|
15.13p
|
17.69p
|
14.64p
|
17.50p
|
9,868,457
|
|
01/07/2025
|
15.25p
|
16.00p
|
14.50p
|
15.13p
|
4,128,368
|
|
30/06/2025
|
15.38p
|
16.00p
|
14.13p
|
14.25p
|
1,891,054
|
|
27/06/2025
|
15.38p
|
15.75p
|
15.00p
|
15.38p
|
435,030
|
|
26/06/2025
|
15.75p
|
16.00p
|
15.18p
|
15.38p
|
456,902
|
|
25/06/2025
|
15.88p
|
16.25p
|
15.50p
|
15.75p
|
235,542
|
|
24/06/2025
|
16.13p
|
16.50p
|
15.54p
|
15.80p
|
646,586
|
|
23/06/2025
|
15.75p
|
16.24p
|
15.25p
|
16.13p
|
804,773
|
|
20/06/2025
|
15.75p
|
16.00p
|
15.52p
|
15.75p
|
693,100
|
|
19/06/2025
|
15.88p
|
16.00p
|
15.50p
|
15.75p
|
522,444
|
|
18/06/2025
|
16.50p
|
16.75p
|
15.75p
|
15.88p
|
626,713
|
|
17/06/2025
|
16.50p
|
16.75p
|
16.25p
|
16.50p
|
1,380,321
|
|
16/06/2025
|
16.50p
|
16.90p
|
16.20p
|
16.50p
|
1,207,679
|
|
13/06/2025
|
16.50p
|
16.75p
|
16.00p
|
16.50p
|
1,115,624
|
|
12/06/2025
|
16.25p
|
17.00p
|
16.00p
|
16.50p
|
2,410,818
|
|
11/06/2025
|
17.50p
|
17.61p
|
15.86p
|
16.13p
|
2,045,379
|
|
10/06/2025
|
17.50p
|
18.50p
|
17.16p
|
17.50p
|
1,322,955
|
|
09/06/2025
|
16.75p
|
18.25p
|
16.50p
|
17.50p
|
2,757,133
|
|
06/06/2025
|
16.38p
|
17.00p
|
16.28p
|
16.75p
|
1,586,395
|
|
05/06/2025
|
16.25p
|
17.25p
|
16.00p
|
16.37p
|
4,577,169
|
|
04/06/2025
|
16.50p
|
17.00p
|
15.15p
|
16.63p
|
6,291,866
|
|
03/06/2025
|
17.00p
|
17.75p
|
16.25p
|
16.37p
|
7,243,186
|
|
02/06/2025
|
17.25p
|
18.00p
|
16.50p
|
16.88p
|
2,612,062
|
|
30/05/2025
|
15.75p
|
17.50p
|
15.75p
|
17.25p
|
3,283,339
|
|
29/05/2025
|
15.50p
|
16.00p
|
15.00p
|
15.60p
|
1,032,600
|
|
28/05/2025
|
15.38p
|
15.75p
|
14.50p
|
15.10p
|
871,927
|
|
27/05/2025
|
15.63p
|
16.00p
|
15.00p
|
15.25p
|
246,086
|
|
26/05/2025
|
15.50p
|
16.00p
|
15.00p
|
15.63p
|
835,498
|
|
23/05/2025
|
15.50p
|
16.00p
|
15.00p
|
15.63p
|
835,498
|
|
22/05/2025
|
15.75p
|
16.00p
|
15.00p
|
15.50p
|
506,015
|
|
21/05/2025
|
16.13p
|
16.25p
|
15.50p
|
15.75p
|
798,721
|
|
20/05/2025
|
16.25p
|
16.50p
|
15.86p
|
16.13p
|
662,001
|
|
19/05/2025
|
16.25p
|
16.50p
|
15.65p
|
16.25p
|
1,037,460
|
|
16/05/2025
|
15.75p
|
17.00p
|
15.50p
|
16.25p
|
879,442
|
|
15/05/2025
|
15.25p
|
16.00p
|
15.15p
|
15.80p
|
396,317
|
|
14/05/2025
|
15.88p
|
16.00p
|
15.00p
|
15.00p
|
414,530
|
|
13/05/2025
|
16.13p
|
16.25p
|
15.25p
|
15.90p
|
1,058,457
|
|
12/05/2025
|
16.63p
|
17.00p
|
16.08p
|
16.13p
|
742,353
|
|
09/05/2025
|
16.25p
|
16.85p
|
16.00p
|
16.50p
|
667,344
|
|
08/05/2025
|
17.25p
|
17.50p
|
16.25p
|
16.25p
|
1,077,154
|
|
07/05/2025
|
16.25p
|
17.50p
|
15.50p
|
17.50p
|
1,723,025
|
|
06/05/2025
|
17.25p
|
17.50p
|
16.00p
|
16.50p
|
684,409
|
|
05/05/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
535,003
|
|
02/05/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
535,003
|
|
01/05/2025
|
18.00p
|
18.00p
|
16.68p
|
17.25p
|
1,382,923
|
|
30/04/2025
|
17.85p
|
18.50p
|
17.50p
|
18.20p
|
745,405
|
|
29/04/2025
|
18.75p
|
19.50p
|
17.62p
|
17.85p
|
3,462,023
|
|
28/04/2025
|
17.50p
|
18.80p
|
17.40p
|
18.80p
|
1,602,485
|
|
25/04/2025
|
16.75p
|
18.00p
|
16.50p
|
17.40p
|
1,578,536
|
|
24/04/2025
|
16.50p
|
17.00p
|
16.00p
|
17.00p
|
1,195,306
|
|
23/04/2025
|
18.25p
|
18.50p
|
15.40p
|
17.00p
|
3,257,338
|
|
22/04/2025
|
20.00p
|
21.00p
|
18.00p
|
18.25p
|
2,820,956
|
|
21/04/2025
|
19.00p
|
20.00p
|
18.50p
|
19.50p
|
2,126,791
|
|
18/04/2025
|
19.00p
|
20.00p
|
18.50p
|
19.50p
|
2,126,791
|
|
17/04/2025
|
19.00p
|
20.00p
|
18.50p
|
19.50p
|
2,126,791
|
|
16/04/2025
|
19.00p
|
20.00p
|
17.51p
|
20.00p
|
2,223,654
|
|
15/04/2025
|
18.25p
|
20.00p
|
18.00p
|
18.65p
|
2,704,815
|
|
14/04/2025
|
16.50p
|
18.40p
|
16.10p
|
18.10p
|
3,653,856
|
|
11/04/2025
|
16.25p
|
16.75p
|
15.50p
|
16.25p
|
675,494
|
|
10/04/2025
|
16.75p
|
17.50p
|
15.55p
|
17.00p
|
1,589,229
|
|
09/04/2025
|
16.25p
|
17.50p
|
16.00p
|
17.00p
|
1,560,549
|
|
08/04/2025
|
16.00p
|
17.40p
|
16.00p
|
16.30p
|
3,728,916
|
|
07/04/2025
|
14.13p
|
16.50p
|
14.00p
|
16.00p
|
3,562,753
|
|
04/04/2025
|
13.75p
|
16.91p
|
13.00p
|
16.00p
|
5,783,094
|
|
03/04/2025
|
13.75p
|
14.30p
|
13.50p
|
13.50p
|
1,993,939
|
|
02/04/2025
|
13.85p
|
14.89p
|
13.76p
|
14.00p
|
2,820,818
|
|
01/04/2025
|
12.25p
|
14.00p
|
12.25p
|
13.90p
|
4,398,463
|
|
31/03/2025
|
12.25p
|
12.75p
|
12.00p
|
12.25p
|
985,726
|
|
28/03/2025
|
12.25p
|
12.48p
|
12.22p
|
12.25p
|
410,801
|
|
27/03/2025
|
13.00p
|
13.00p
|
12.05p
|
12.25p
|
1,276,382
|
|
26/03/2025
|
13.75p
|
14.00p
|
12.60p
|
13.00p
|
2,041,490
|
|
25/03/2025
|
12.00p
|
15.45p
|
11.26p
|
13.75p
|
7,670,168
|
|
24/03/2025
|
12.25p
|
12.50p
|
11.67p
|
12.00p
|
1,203,891
|
|
21/03/2025
|
10.75p
|
12.44p
|
10.50p
|
12.25p
|
2,880,224
|
|
20/03/2025
|
11.00p
|
11.50p
|
10.50p
|
10.90p
|
210,921
|
|
19/03/2025
|
11.00p
|
11.32p
|
10.50p
|
11.00p
|
396,247
|
|
18/03/2025
|
11.00p
|
11.50p
|
10.77p
|
11.00p
|
917,341
|
|
17/03/2025
|
9.95p
|
11.24p
|
9.70p
|
11.00p
|
2,218,703
|
|
14/03/2025
|
10.05p
|
10.50p
|
9.60p
|
9.80p
|
779,974
|
|
13/03/2025
|
10.25p
|
10.50p
|
9.91p
|
10.05p
|
471,487
|
|
12/03/2025
|
10.25p
|
10.42p
|
10.00p
|
10.25p
|
431,321
|
|
11/03/2025
|
10.00p
|
10.95p
|
10.00p
|
10.50p
|
510,214
|
|
10/03/2025
|
9.85p
|
10.30p
|
9.50p
|
9.90p
|
1,522,281
|
|
07/03/2025
|
9.75p
|
10.20p
|
9.50p
|
9.85p
|
1,178,212
|
|
06/03/2025
|
10.25p
|
10.50p
|
9.63p
|
9.75p
|
795,104
|
|
05/03/2025
|
9.55p
|
10.45p
|
9.50p
|
10.10p
|
1,122,075
|
|
04/03/2025
|
10.00p
|
10.28p
|
9.10p
|
9.45p
|
1,636,581
|
|
03/03/2025
|
9.85p
|
10.50p
|
9.85p
|
10.00p
|
740,438
|
|
28/02/2025
|
10.00p
|
10.17p
|
9.42p
|
9.42p
|
447,464
|
|
27/02/2025
|
10.53p
|
10.75p
|
9.82p
|
10.00p
|
308,024
|
|
26/02/2025
|
10.38p
|
10.64p
|
10.26p
|
10.50p
|
544,082
|
|
25/02/2025
|
11.15p
|
11.15p
|
10.00p
|
10.38p
|
1,114,177
|
|
24/02/2025
|
11.05p
|
11.50p
|
10.80p
|
11.15p
|
513,930
|
|
21/02/2025
|
11.05p
|
11.24p
|
10.82p
|
11.05p
|
963,799
|
|
20/02/2025
|
11.05p
|
11.18p
|
10.80p
|
11.05p
|
823,189
|
|
19/02/2025
|
11.15p
|
11.50p
|
10.80p
|
11.05p
|
206,012
|
|
18/02/2025
|
11.25p
|
11.50p
|
10.80p
|
10.80p
|
283,816
|
|
17/02/2025
|
11.38p
|
11.75p
|
11.03p
|
11.40p
|
829,517
|
|
14/02/2025
|
11.10p
|
11.50p
|
10.82p
|
11.38p
|
2,193,846
|
|
13/02/2025
|
11.38p
|
11.39p
|
10.60p
|
11.10p
|
1,055,251
|
|
12/02/2025
|
11.25p
|
11.75p
|
11.00p
|
11.38p
|
1,835,109
|
|
11/02/2025
|
11.00p
|
11.24p
|
10.72p
|
11.00p
|
220,736
|
|
10/02/2025
|
11.45p
|
11.98p
|
10.66p
|
11.00p
|
3,212,749
|
|
07/02/2025
|
11.90p
|
12.30p
|
10.97p
|
11.45p
|
1,177,767
|
|
06/02/2025
|
10.75p
|
12.50p
|
10.50p
|
10.75p
|
7,851,074
|
|
05/02/2025
|
10.25p
|
11.00p
|
10.00p
|
10.75p
|
2,539,611
|
|
04/02/2025
|
9.25p
|
10.50p
|
9.00p
|
9.66p
|
3,043,706
|
|
03/02/2025
|
9.10p
|
9.80p
|
8.52p
|
9.66p
|
1,312,420
|
|
31/01/2025
|
8.85p
|
9.29p
|
8.70p
|
9.10p
|
906,554
|
|
30/01/2025
|
8.75p
|
8.90p
|
8.50p
|
8.75p
|
370,511
|
|
29/01/2025
|
8.75p
|
8.90p
|
8.50p
|
8.75p
|
615,548
|
|
28/01/2025
|
8.75p
|
9.11p
|
8.50p
|
8.75p
|
849,794
|
|
27/01/2025
|
8.65p
|
9.00p
|
8.00p
|
8.75p
|
955,399
|
|
24/01/2025
|
8.75p
|
8.80p
|
8.50p
|
8.65p
|
4,656,973
|
|
23/01/2025
|
8.75p
|
8.93p
|
8.50p
|
8.75p
|
207,308
|
|
22/01/2025
|
9.00p
|
9.01p
|
8.55p
|
8.75p
|
912,440
|
|
21/01/2025
|
8.75p
|
9.40p
|
8.75p
|
9.00p
|
6,965,314
|
|
20/01/2025
|
9.50p
|
9.67p
|
8.80p
|
9.00p
|
1,413,757
|