Canada markets closed

Mkango Resources Ltd. (MKA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.12000.12000.12000.12000.120022,000
May 28, 20240.13000.13000.12000.12000.120025,500
May 27, 20240.13000.13000.13000.13000.1300-
May 24, 20240.13000.13000.13000.13000.13005,500
May 23, 20240.12000.12000.12000.12000.1200-
May 22, 20240.12000.13000.12000.12000.120067,500
May 21, 20240.14000.14000.14000.14000.140020,100
May 17, 20240.13000.13000.13000.13000.130017,000
May 16, 20240.13000.13000.13000.13000.13003,000
May 15, 20240.13000.13000.13000.13000.130052,000
May 14, 20240.12000.12000.12000.12000.1200-
May 13, 20240.12000.12000.12000.12000.1200500
May 10, 20240.12000.12000.12000.12000.120024,000
May 09, 20240.12000.12000.12000.12000.120020,000
May 08, 20240.11000.11000.11000.11000.1100-
May 07, 20240.11000.11000.11000.11000.1100-
May 06, 20240.11000.11000.11000.11000.1100-
May 03, 20240.11000.11000.11000.11000.110010,000
May 02, 20240.12000.12000.12000.12000.1200-
May 01, 20240.12000.12000.12000.12000.1200-
Apr 30, 20240.11000.12000.11000.12000.120010,000
Apr 29, 20240.12000.12000.12000.12000.1200-
Apr 26, 20240.12000.12000.12000.12000.1200-
Apr 25, 20240.12000.12000.12000.12000.12002,500
Apr 24, 20240.11000.12000.11000.12000.120015,500
Apr 23, 20240.11000.11000.11000.11000.1100-
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.11000.11000.11000.11000.1100-
Apr 18, 20240.11000.11000.11000.11000.1100-
Apr 17, 20240.11000.11000.11000.11000.1100-
Apr 16, 20240.11000.11000.11000.11000.1100-
Apr 15, 20240.11000.11000.11000.11000.11001,000
Apr 12, 20240.11000.11000.11000.11000.11001,000
Apr 11, 20240.11000.11000.11000.11000.1100-
Apr 10, 20240.11000.11000.11000.11000.1100-
Apr 09, 20240.11000.11000.11000.11000.11003,500
Apr 08, 20240.11000.12000.11000.11000.110020,000
Apr 05, 20240.11000.11000.11000.11000.11007,500
Apr 04, 20240.11000.11000.11000.11000.110024,000
Apr 03, 20240.11000.11000.11000.11000.110010,500
Apr 02, 20240.11000.11000.11000.11000.1100-
Apr 01, 20240.11000.11000.11000.11000.1100-
Mar 28, 20240.11000.11000.11000.11000.11003,000
Mar 27, 20240.12000.12000.12000.12000.12001,000
Mar 26, 20240.11000.11000.11000.11000.1100500
Mar 25, 20240.11000.11000.11000.11000.11009,000
Mar 22, 20240.11000.11000.11000.11000.1100-
Mar 21, 20240.11000.11000.11000.11000.110038,800
Mar 20, 20240.10000.10000.10000.10000.1000-
Mar 19, 20240.10000.10000.10000.10000.1000-
Mar 18, 20240.10000.10000.10000.10000.1000-
Mar 15, 20240.10000.10000.10000.10000.1000-
Mar 14, 20240.10000.10000.10000.10000.1000-
Mar 13, 20240.10000.10000.10000.10000.100032,500
Mar 12, 20240.10000.10000.10000.10000.1000500
Mar 11, 20240.10000.10000.10000.10000.100030,000
Mar 08, 20240.10000.10000.10000.10000.100010,500
Mar 07, 20240.10000.10000.10000.10000.100010,000
Mar 06, 20240.10000.10000.10000.10000.100030,000
Mar 05, 20240.10000.10000.10000.10000.1000-
Mar 04, 20240.10000.10000.10000.10000.1000-
Mar 01, 20240.10000.10000.10000.10000.1000500
Feb 29, 20240.11000.11000.11000.11000.1100-
Feb 28, 20240.11000.11000.11000.11000.1100-
Feb 27, 20240.11000.11000.11000.11000.1100-
Feb 26, 20240.11000.11000.11000.11000.11004,000
Feb 23, 20240.11000.11000.10000.10000.100027,000
Feb 22, 20240.10000.10000.10000.10000.100020,000
Feb 21, 20240.10000.10000.10000.10000.1000117,500
Feb 20, 20240.11000.11000.10000.10000.100058,000
Feb 16, 20240.10000.11000.10000.11000.110021,500
Feb 15, 20240.10000.10000.10000.10000.1000245,200
Feb 14, 20240.10000.10000.09000.10000.1000104,500
Feb 13, 20240.12000.12000.09000.10000.1000142,200
Feb 12, 20240.13000.14000.12000.12000.120030,500
Feb 09, 20240.14000.14000.14000.14000.1400-
Feb 08, 20240.14000.14000.14000.14000.14002,500
Feb 07, 20240.15000.15000.15000.15000.1500-
Feb 06, 20240.15000.15000.15000.15000.1500-
Feb 05, 20240.15000.15000.15000.15000.1500-
Feb 02, 20240.15000.15000.15000.15000.15006,000
Feb 01, 20240.16000.16000.15000.15000.15003,300
Jan 31, 20240.18000.18000.18000.18000.180016,000
Jan 30, 20240.15000.15000.15000.15000.1500-
Jan 29, 20240.15000.15000.15000.15000.1500-
Jan 26, 20240.15000.15000.15000.15000.1500-
Jan 25, 20240.15000.15000.15000.15000.1500-
Jan 24, 20240.15000.15000.15000.15000.1500-
Jan 23, 20240.15000.15000.15000.15000.1500-
Jan 22, 20240.15000.15000.15000.15000.1500-
Jan 19, 20240.15000.15000.15000.15000.1500500
Jan 18, 20240.15000.15000.15000.15000.15002,000
Jan 17, 20240.15000.15000.15000.15000.1500-
Jan 16, 20240.15000.15000.14000.15000.150043,200
Jan 15, 20240.16000.16000.16000.16000.16003,700
Jan 12, 20240.17000.17000.17000.17000.1700-
Jan 11, 20240.17000.17000.17000.17000.1700-
Jan 10, 20240.17000.17000.17000.17000.17007,000
Jan 09, 20240.20000.20000.20000.20000.2000-
Jan 08, 20240.20000.20000.20000.20000.20002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...