Mkango Resources
(MKA)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
9.85p
|
9.85p
|
9.37p
|
9.50p
|
1,847,998
|
|
16/01/2025
|
10.25p
|
10.50p
|
9.70p
|
10.25p
|
689,466
|
|
15/01/2025
|
10.75p
|
10.75p
|
10.00p
|
10.25p
|
883,424
|
|
14/01/2025
|
10.75p
|
11.00p
|
10.00p
|
11.00p
|
972,652
|
|
13/01/2025
|
11.00p
|
11.00p
|
10.22p
|
10.75p
|
1,396,019
|
|
10/01/2025
|
10.88p
|
11.36p
|
10.14p
|
10.38p
|
1,458,482
|
|
09/01/2025
|
11.25p
|
12.00p
|
10.50p
|
10.88p
|
3,177,546
|
|
08/01/2025
|
9.50p
|
12.00p
|
9.50p
|
11.00p
|
7,140,744
|
|
07/01/2025
|
9.45p
|
9.70p
|
8.82p
|
9.30p
|
2,611,071
|
|
06/01/2025
|
9.40p
|
9.70p
|
9.14p
|
9.45p
|
2,186,771
|
|
03/01/2025
|
8.55p
|
9.68p
|
8.55p
|
9.40p
|
2,494,016
|
|
02/01/2025
|
7.95p
|
9.00p
|
7.70p
|
8.55p
|
2,328,660
|
|
01/01/2025
|
7.95p
|
8.09p
|
7.95p
|
7.95p
|
239,311
|
|
31/12/2024
|
7.95p
|
8.09p
|
7.95p
|
7.95p
|
239,311
|
|
30/12/2024
|
8.05p
|
8.20p
|
7.78p
|
7.95p
|
289,927
|
|
27/12/2024
|
7.95p
|
8.20p
|
7.86p
|
8.05p
|
289,222
|
|
26/12/2024
|
7.95p
|
8.20p
|
7.70p
|
7.95p
|
478,853
|
|
25/12/2024
|
7.95p
|
8.20p
|
7.70p
|
7.95p
|
478,853
|
|
24/12/2024
|
7.95p
|
8.20p
|
7.70p
|
7.95p
|
478,853
|
|
23/12/2024
|
7.85p
|
8.00p
|
7.77p
|
7.85p
|
271,095
|
|
20/12/2024
|
7.95p
|
8.20p
|
7.73p
|
7.85p
|
305,127
|
|
19/12/2024
|
8.00p
|
8.20p
|
7.75p
|
7.95p
|
822,861
|
|
18/12/2024
|
8.00p
|
8.04p
|
7.84p
|
8.00p
|
388,683
|
|
17/12/2024
|
8.00p
|
8.20p
|
7.75p
|
8.00p
|
595,753
|
|
16/12/2024
|
8.10p
|
8.50p
|
7.88p
|
8.00p
|
492,098
|
|
13/12/2024
|
7.65p
|
8.28p
|
7.45p
|
8.20p
|
2,324,342
|
|
12/12/2024
|
7.80p
|
8.00p
|
7.00p
|
7.65p
|
2,314,051
|
|
11/12/2024
|
8.25p
|
8.25p
|
7.80p
|
7.90p
|
172,602
|
|
10/12/2024
|
8.00p
|
8.25p
|
7.87p
|
8.25p
|
434,189
|
|
09/12/2024
|
8.35p
|
8.50p
|
7.80p
|
8.00p
|
1,061,478
|
|
06/12/2024
|
8.80p
|
8.80p
|
8.16p
|
8.35p
|
867,432
|
|
05/12/2024
|
8.55p
|
8.89p
|
8.40p
|
8.80p
|
1,079,435
|
|
04/12/2024
|
8.70p
|
9.00p
|
8.43p
|
8.50p
|
519,911
|
|
03/12/2024
|
8.75p
|
9.00p
|
8.20p
|
8.50p
|
2,233,066
|
|
02/12/2024
|
9.30p
|
9.40p
|
8.65p
|
8.75p
|
1,067,757
|
|
29/11/2024
|
9.25p
|
9.70p
|
9.00p
|
9.30p
|
3,603,545
|
|
28/11/2024
|
9.15p
|
10.50p
|
9.00p
|
9.30p
|
5,424,614
|
|
27/11/2024
|
7.75p
|
9.50p
|
7.74p
|
9.15p
|
6,935,641
|
|
26/11/2024
|
7.95p
|
8.50p
|
7.16p
|
7.75p
|
4,154,370
|
|
25/11/2024
|
6.20p
|
8.30p
|
6.00p
|
7.95p
|
9,087,690
|
|
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
|