Canada Markets open in 7 hrs 17 mins

Mkango Resources Ltd. (MKA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23500.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 20220.24000.24000.24000.24000.2400-
Dec 07, 20220.24000.24000.24000.24000.2400-
Dec 06, 20220.24000.24000.24000.24000.2400-
Dec 05, 20220.24000.24000.24000.24000.24001,000
Dec 02, 20220.25000.25000.25000.25000.2500-
Dec 01, 20220.25000.25000.25000.25000.25002,000
Nov 30, 20220.26000.26000.26000.26000.26006,500
Nov 29, 20220.26000.26000.26000.26000.2600-
Nov 28, 20220.26000.26000.26000.26000.2600-
Nov 25, 20220.26000.26000.26000.26000.26004,000
Nov 24, 20220.24000.24000.24000.24000.2400-
Nov 23, 20220.24000.24000.24000.24000.2400600
Nov 22, 20220.22000.22000.22000.22000.22007,900
Nov 21, 20220.22000.22000.22000.22000.2200-
Nov 18, 20220.22000.22000.22000.22000.22005,000
Nov 17, 20220.22000.22000.22000.22000.220026,000
Nov 16, 20220.22000.22000.22000.22000.220035,000
Nov 15, 20220.22000.22000.22000.22000.220012,400
Nov 14, 20220.21000.21000.21000.21000.2100-
Nov 11, 20220.21000.21000.21000.21000.21002,000
Nov 10, 20220.20000.20000.20000.20000.20001,900
Nov 09, 20220.19000.19000.19000.19000.190016,500
Nov 08, 20220.21000.21000.21000.21000.2100300
Nov 07, 20220.21000.21000.21000.21000.2100-
Nov 04, 20220.21000.21000.21000.21000.21004,500
Nov 03, 20220.21000.21000.21000.21000.2100-
Nov 02, 20220.21000.21000.21000.21000.210013,000
Nov 01, 20220.21000.21000.18000.19000.190037,500
Oct 31, 20220.19000.21000.19000.21000.2100190,900
Oct 28, 20220.18000.18000.18000.18000.1800800
Oct 27, 20220.18000.18000.18000.18000.18001,000
Oct 26, 20220.17000.17000.17000.17000.1700-
Oct 25, 20220.17000.17000.17000.17000.17002,500
Oct 24, 20220.18000.18000.18000.18000.1800-
Oct 21, 20220.18000.18000.18000.18000.18002,100
Oct 20, 20220.18000.18000.18000.18000.1800-
Oct 19, 20220.18000.18000.18000.18000.1800-
Oct 18, 20220.18000.18000.18000.18000.18001,000
Oct 17, 20220.17000.17000.17000.17000.17003,000
Oct 14, 20220.16000.16000.16000.16000.1600-
Oct 13, 20220.16000.16000.16000.16000.1600-
Oct 12, 20220.16000.16000.16000.16000.1600-
Oct 11, 20220.16000.16000.16000.16000.1600-
Oct 07, 20220.18000.18000.16000.16000.160015,800
Oct 06, 20220.18000.18000.18000.18000.1800-
Oct 05, 20220.18000.18000.18000.18000.1800-
Oct 04, 20220.18000.18000.18000.18000.1800500
Oct 03, 20220.18000.18000.18000.18000.1800-
Sept 30, 20220.18000.18000.18000.18000.180077,000
Sept 29, 20220.19000.19000.19000.19000.19007,000
Sept 28, 20220.19000.19000.19000.19000.1900126,000
Sept 27, 20220.19000.19000.19000.19000.1900-
Sept 26, 20220.20000.20000.19000.19000.190026,200
Sept 23, 20220.20000.20000.20000.20000.2000-
Sept 22, 20220.20000.20000.20000.20000.20001,200
Sept 21, 20220.21000.21000.21000.21000.21001,000
Sept 20, 20220.21000.21000.21000.21000.2100-
Sept 19, 20220.21000.21000.21000.21000.2100-
Sept 16, 20220.21000.21000.21000.21000.21006,500
Sept 15, 20220.21000.21000.21000.21000.210041,500
Sept 14, 20220.21000.21000.21000.21000.2100-
Sept 13, 20220.21000.21000.21000.21000.21002,500
Sept 12, 20220.20000.20000.19000.20000.200020,000
Sept 09, 20220.20000.20000.19000.19000.190075,900
Sept 08, 20220.21000.21000.21000.21000.210013,500
Sept 07, 20220.20000.20000.19000.19000.190015,000
Sept 06, 20220.21000.21000.20000.20000.200037,800
Sept 02, 20220.22000.22000.22000.22000.22001,800
Sept 01, 20220.22000.22000.22000.22000.2200-
Aug 31, 20220.22000.22000.22000.22000.22009,000
Aug 30, 20220.26000.26000.20000.21000.2100113,300
Aug 29, 20220.25000.26000.25000.26000.260017,200
Aug 26, 20220.27000.27000.27000.27000.2700-
Aug 25, 20220.27000.27000.27000.27000.2700-
Aug 24, 20220.27000.27000.27000.27000.2700-
Aug 23, 20220.27000.27000.27000.27000.2700-
Aug 22, 20220.28000.28000.27000.27000.27007,500
Aug 19, 20220.31000.31000.31000.31000.31001,000
Aug 18, 20220.32000.32000.32000.32000.3200-
Aug 17, 20220.32000.32000.32000.32000.3200-
Aug 16, 20220.32000.32000.32000.32000.320010,200
Aug 15, 20220.28000.33000.28000.33000.33002,500
Aug 12, 20220.30000.30000.30000.30000.3000-
Aug 11, 20220.30000.30000.30000.30000.3000-
Aug 10, 20220.30000.30000.30000.30000.3000500
Aug 09, 20220.29000.30000.29000.30000.300024,000
Aug 08, 20220.27000.27000.27000.27000.27003,200
Aug 05, 20220.27000.27000.27000.27000.270030,000
Aug 04, 20220.27000.27000.27000.27000.270031,100
Aug 03, 20220.30000.30000.25000.26000.260042,000
Aug 02, 20220.28000.28000.27000.28000.280015,100
Jul 29, 20220.28000.28000.28000.28000.280026,500
Jul 28, 20220.30000.30000.30000.30000.30002,000
Jul 27, 20220.31000.31000.31000.31000.3100300
Jul 26, 20220.31000.31000.31000.31000.31001,400
Jul 25, 20220.31000.31000.31000.31000.31001,000
Jul 22, 20220.32000.32000.32000.32000.320010,000
Jul 21, 20220.30000.30000.30000.30000.3000-
Jul 20, 20220.30000.30000.30000.30000.300015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...