Mkango Resources Ltd. MKA
TSXV · Canada · Non-Energy Minerals
CAD 0.7100+0.01 (+1.43%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.70 | -9.09% | CAD 0.74 | CAD 0.74 | CAD 0.65 | 113.90K |
| 2026-09-30 | CAD 0.77 | 0.00% | CAD 0.76 | CAD 0.77 | CAD 0.74 | 16.90K |
| 2026-09-29 | CAD 0.77 | +1.32% | CAD 0.76 | CAD 0.77 | CAD 0.76 | 3.50K |
| 2026-09-28 | CAD 0.76 | -5.00% | CAD 0.75 | CAD 0.76 | CAD 0.75 | 8.70K |
| 2026-09-25 | CAD 0.80 | +8.11% | CAD 0.75 | CAD 0.80 | CAD 0.74 | 19.00K |
| 2026-09-24 | CAD 0.74 | +4.23% | CAD 0.77 | CAD 0.77 | CAD 0.74 | 29.90K |
| 2026-09-23 | CAD 0.71 | -7.79% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 900 |
| 2026-09-22 | CAD 0.77 | -6.10% | CAD 0.79 | CAD 0.79 | CAD 0.77 | 24.10K |
| 2026-09-21 | CAD 0.82 | +1.23% | CAD 0.77 | CAD 0.82 | CAD 0.77 | 26.30K |
| 2026-09-18 | CAD 0.81 | -1.22% | CAD 0.81 | CAD 0.81 | CAD 0.76 | 26.90K |
| 2026-09-17 | CAD 0.82 | +6.49% | CAD 0.77 | CAD 0.83 | CAD 0.77 | 54.30K |
| 2026-09-16 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 0 |
| 2026-09-15 | CAD 0.77 | +4.05% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 1.30K |
| 2026-09-14 | CAD 0.74 | -7.50% | CAD 0.75 | CAD 0.77 | CAD 0.73 | 189.10K |
| 2026-09-11 | CAD 0.80 | -1.23% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 4.00K |
| 2026-09-10 | CAD 0.81 | +2.53% | CAD 0.79 | CAD 0.81 | CAD 0.79 | 80.00K |
| 2026-09-09 | CAD 0.79 | -3.66% | CAD 0.79 | CAD 0.84 | CAD 0.79 | 50.30K |
| 2026-09-08 | CAD 0.82 | +7.89% | CAD 0.77 | CAD 0.85 | CAD 0.77 | 166.30K |
| 2026-09-04 | CAD 0.76 | +5.56% | CAD 0.76 | CAD 0.79 | CAD 0.76 | 56.40K |
| 2026-09-03 | CAD 0.72 | +9.09% | CAD 0.72 | CAD 0.73 | CAD 0.68 | 761.30K |
| 2026-09-02 | CAD 0.66 | -4.35% | CAD 0.69 | CAD 0.69 | CAD 0.66 | 31.10K |
| 2026-09-01 | CAD 0.69 | -2.82% | CAD 0.72 | CAD 0.72 | CAD 0.69 | 66.00K |
| 2026-08-31 | CAD 0.71 | +1.43% | CAD 0.68 | CAD 0.75 | CAD 0.68 | 27.50K |
| 2026-08-28 | CAD 0.70 | -4.11% | CAD 0.75 | CAD 0.75 | CAD 0.68 | 64.70K |
| 2026-08-27 | CAD 0.73 | -3.95% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 23.90K |
| 2026-08-26 | CAD 0.76 | 0.00% | CAD 0.74 | CAD 0.76 | CAD 0.74 | 33.90K |
| 2026-08-25 | CAD 0.76 | +1.33% | CAD 0.75 | CAD 0.76 | CAD 0.75 | 11.60K |
| 2026-08-24 | CAD 0.75 | +4.17% | CAD 0.74 | CAD 0.75 | CAD 0.72 | 30.60K |
| 2026-08-21 | CAD 0.72 | -1.37% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 4.90K |
| 2026-08-20 | CAD 0.73 | -1.35% | CAD 0.75 | CAD 0.76 | CAD 0.72 | 28.40K |
| 2026-08-19 | CAD 0.74 | -3.90% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 4.20K |
| 2026-08-18 | CAD 0.77 | +2.67% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 1.80K |
| 2026-08-17 | CAD 0.75 | -1.32% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 26.20K |
| 2026-08-14 | CAD 0.76 | -2.56% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 13.50K |
| 2026-08-13 | CAD 0.78 | -2.50% | CAD 0.79 | CAD 0.79 | CAD 0.78 | 35.10K |
| 2026-08-12 | CAD 0.80 | -1.23% | CAD 0.80 | CAD 0.82 | CAD 0.80 | 11.80K |
| 2026-08-11 | CAD 0.81 | +1.25% | CAD 0.82 | CAD 0.82 | CAD 0.81 | 111.10K |
| 2026-08-10 | CAD 0.80 | +3.90% | CAD 0.78 | CAD 0.82 | CAD 0.78 | 92.90K |
| 2026-08-07 | CAD 0.77 | -3.75% | CAD 0.80 | CAD 0.85 | CAD 0.77 | 60.00K |
| 2026-08-06 | CAD 0.80 | +2.56% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 43.90K |
| 2026-08-05 | CAD 0.78 | +14.71% | CAD 0.74 | CAD 0.78 | CAD 0.74 | 93.70K |
| 2026-08-04 | CAD 0.68 | -5.56% | CAD 0.70 | CAD 0.73 | CAD 0.68 | 109.30K |
| 2026-07-31 | CAD 0.72 | +5.88% | CAD 0.70 | CAD 0.72 | CAD 0.70 | 11.50K |
| 2026-07-30 | CAD 0.68 | -2.86% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 1.00K |
| 2026-07-29 | CAD 0.70 | +6.06% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 2.10K |
| 2026-07-28 | CAD 0.66 | -4.35% | CAD 0.65 | CAD 0.68 | CAD 0.65 | 28.00K |
| 2026-07-27 | CAD 0.69 | -2.82% | CAD 0.70 | CAD 0.70 | CAD 0.66 | 67.00K |
| 2026-07-24 | CAD 0.71 | -5.33% | CAD 0.72 | CAD 0.72 | CAD 0.71 | 8.20K |
| 2026-07-23 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.00K |
| 2026-07-22 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 0 |
| 2026-07-21 | CAD 0.74 | +5.71% | CAD 0.70 | CAD 0.74 | CAD 0.70 | 51.20K |
| 2026-07-20 | CAD 0.70 | +1.45% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 20.30K |
| 2026-07-17 | CAD 0.69 | -1.43% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 27.60K |
| 2026-07-16 | CAD 0.70 | -5.41% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 9.30K |
| 2026-07-15 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 0 |
| 2026-07-14 | CAD 0.74 | -1.33% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 900 |
| 2026-07-13 | CAD 0.75 | -1.32% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 2.50K |
| 2026-07-10 | CAD 0.76 | 0.00% | CAD 0.76 | CAD 0.76 | CAD 0.76 | 12.70K |
| 2026-07-09 | CAD 0.76 | -1.30% | CAD 0.84 | CAD 0.84 | CAD 0.76 | 3.40K |
| 2026-07-08 | CAD 0.77 | +6.94% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 12.80K |
| 2026-07-07 | CAD 0.72 | -10.00% | CAD 0.76 | CAD 0.76 | CAD 0.72 | 30.50K |
| 2026-07-06 | CAD 0.80 | +2.56% | CAD 0.78 | CAD 0.80 | CAD 0.76 | 27.70K |
| 2026-07-03 | CAD 0.78 | 0.00% | CAD 0.78 | CAD 0.79 | CAD 0.78 | 61.10K |
| 2026-07-02 | CAD 0.78 | +1.30% | CAD 0.77 | CAD 0.80 | CAD 0.77 | 20.90K |
| 2026-06-30 | CAD 0.77 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 4.60K |
| 2026-06-29 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 0 |
| 2026-06-26 | CAD 0.77 | -3.75% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 29.10K |
| 2026-06-25 | CAD 0.80 | -3.61% | CAD 0.79 | CAD 0.82 | CAD 0.79 | 4.80K |
| 2026-06-24 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.85 | CAD 0.79 | 9.50K |
| 2026-06-23 | CAD 0.85 | +7.59% | CAD 0.78 | CAD 0.86 | CAD 0.78 | 47.90K |
| 2026-06-22 | CAD 0.79 | +1.28% | CAD 0.80 | CAD 0.84 | CAD 0.79 | 9.60K |
| 2026-06-19 | CAD 0.78 | -2.50% | CAD 0.78 | CAD 0.86 | CAD 0.77 | 15.40K |
| 2026-06-18 | CAD 0.80 | -3.61% | CAD 0.82 | CAD 0.82 | CAD 0.78 | 79.00K |
| 2026-06-17 | CAD 0.83 | -2.35% | CAD 0.87 | CAD 0.87 | CAD 0.82 | 85.80K |
| 2026-06-16 | CAD 0.85 | +2.41% | CAD 0.83 | CAD 0.85 | CAD 0.80 | 25.00K |
| 2026-06-15 | CAD 0.83 | +3.75% | CAD 0.87 | CAD 0.87 | CAD 0.80 | 33.20K |
| 2026-06-12 | CAD 0.80 | -8.05% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 10.10K |
| 2026-06-11 | CAD 0.87 | +10.13% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.30K |
| 2026-06-10 | CAD 0.79 | +2.60% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 8.20K |
| 2026-06-09 | CAD 0.77 | -3.75% | CAD 0.82 | CAD 0.83 | CAD 0.77 | 38.80K |
| 2026-06-08 | CAD 0.80 | +6.67% | CAD 0.78 | CAD 0.80 | CAD 0.75 | 22.70K |
| 2026-06-05 | CAD 0.75 | -5.06% | CAD 0.81 | CAD 0.81 | CAD 0.75 | 82.30K |
| 2026-06-04 | CAD 0.79 | -4.82% | CAD 0.83 | CAD 0.83 | CAD 0.79 | 101.80K |
| 2026-06-03 | CAD 0.83 | -4.60% | CAD 0.85 | CAD 0.87 | CAD 0.82 | 68.60K |
| 2026-06-02 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 7.80K |
| 2026-06-01 | CAD 0.87 | 0.00% | CAD 0.86 | CAD 0.90 | CAD 0.86 | 42.00K |
| 2026-05-29 | CAD 0.87 | -3.33% | CAD 0.94 | CAD 0.94 | CAD 0.87 | 14.60K |
| 2026-05-28 | CAD 0.90 | -1.10% | CAD 0.94 | CAD 0.95 | CAD 0.88 | 15.30K |
| 2026-05-27 | CAD 0.91 | -4.21% | CAD 0.93 | CAD 0.94 | CAD 0.84 | 120.20K |
| 2026-05-26 | CAD 0.95 | -4.04% | CAD 0.96 | CAD 0.96 | CAD 0.91 | 36.50K |