Canada markets closed

Mkango Resources Ltd. (MKA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.30000.30000.30000.30000.30001,500
Jun 29, 20220.30000.30000.30000.30000.3000-
Jun 28, 20220.31000.31000.30000.30000.300031,300
Jun 27, 20220.33000.33000.33000.33000.33005,800
Jun 24, 20220.30000.31000.30000.31000.31005,500
Jun 23, 20220.30000.31000.30000.31000.310050,500
Jun 22, 20220.34000.34000.33000.33000.3300105,500
Jun 21, 20220.36000.36000.33000.33000.33004,000
Jun 20, 20220.34000.34000.34000.34000.340025,500
Jun 17, 20220.34000.34000.34000.34000.3400-
Jun 16, 20220.36000.36000.34000.34000.340025,000
Jun 15, 20220.36000.36000.36000.36000.36002,000
Jun 14, 20220.35000.35000.35000.35000.35005,000
Jun 13, 20220.37000.37000.36000.36000.360041,300
Jun 10, 20220.38000.38000.38000.38000.380016,000
Jun 09, 20220.36000.36000.36000.36000.3600-
Jun 08, 20220.36000.36000.36000.36000.36008,200
Jun 07, 20220.35000.36000.35000.36000.360017,000
Jun 06, 20220.37000.37000.37000.37000.3700100
Jun 03, 20220.37000.37000.37000.37000.37002,500
Jun 02, 20220.35000.35000.35000.35000.35008,000
Jun 01, 20220.36000.36000.34000.34000.340054,500
May 31, 20220.36000.36000.36000.36000.3600-
May 30, 20220.36000.36000.36000.36000.3600-
May 27, 20220.35000.39000.35000.36000.360074,500
May 26, 20220.35000.35000.35000.35000.35006,000
May 25, 20220.35000.35000.35000.35000.350026,500
May 24, 20220.31000.31000.31000.31000.3100-
May 20, 20220.31000.31000.31000.31000.31006,500
May 19, 20220.30000.30000.30000.30000.3000-
May 18, 20220.30000.30000.30000.30000.3000100
May 17, 20220.30000.30000.30000.30000.300012,200
May 16, 20220.28000.28000.28000.28000.28005,000
May 13, 20220.29000.29000.28000.28000.28002,300
May 12, 20220.29000.29000.29000.29000.290010,000
May 11, 20220.29000.30000.29000.29000.29005,900
May 10, 20220.29000.29000.29000.29000.29008,000
May 09, 20220.30000.30000.29000.29000.290041,500
May 06, 20220.31000.31000.30000.30000.30003,500
May 05, 20220.35000.35000.35000.35000.3500100
May 04, 20220.35000.35000.35000.35000.350045,500
May 03, 20220.31000.33000.31000.33000.330021,000
May 02, 20220.32000.33000.32000.33000.33004,100
Apr 29, 20220.38000.38000.31000.32000.320040,400
Apr 28, 20220.39000.39000.39000.39000.3900800
Apr 27, 20220.34000.34000.34000.34000.3400-
Apr 26, 20220.34000.34000.34000.34000.3400-
Apr 25, 20220.34000.34000.34000.34000.34004,500
Apr 22, 20220.34000.34000.34000.34000.3400-
Apr 21, 20220.35000.35000.34000.34000.34003,100
Apr 20, 20220.35000.35000.34000.35000.35006,500
Apr 19, 20220.37000.37000.35000.35000.350092,000
Apr 18, 20220.36000.36000.35000.35000.350020,500
Apr 14, 20220.36000.36000.36000.36000.3600-
Apr 13, 20220.36000.36000.36000.36000.3600500
Apr 12, 20220.34000.36000.34000.36000.360039,600
Apr 11, 20220.39000.39000.39000.39000.390015,100
Apr 08, 20220.38000.40000.38000.40000.40005,400
Apr 07, 20220.38000.38000.38000.38000.380019,000
Apr 06, 20220.39000.39000.39000.39000.3900-
Apr 05, 20220.38000.39000.38000.39000.390056,000
Apr 04, 20220.43000.44000.43000.44000.44003,200
Apr 01, 20220.39000.41000.39000.41000.410028,500
Mar 31, 20220.38000.38000.38000.38000.38006,000
Mar 30, 20220.37000.39000.34000.38000.380057,500
Mar 29, 20220.35000.35000.35000.35000.35001,000
Mar 28, 20220.43000.43000.43000.43000.4300-
Mar 25, 20220.42000.43000.42000.43000.43006,000
Mar 24, 20220.42000.42000.42000.42000.4200-
Mar 23, 20220.42000.42000.42000.42000.42005,000
Mar 22, 20220.45000.45000.45000.45000.4500100
Mar 21, 20220.45000.45000.45000.45000.4500500
Mar 18, 20220.48000.48000.43000.44000.440085,600
Mar 17, 20220.41000.41000.41000.41000.4100300
Mar 16, 20220.41000.41000.41000.41000.41003,000
Mar 15, 20220.42000.46000.42000.46000.46005,900
Mar 14, 20220.44000.44000.43000.43000.43009,300
Mar 11, 20220.43000.46000.43000.44000.440022,600
Mar 10, 20220.42000.42000.42000.42000.4200-
Mar 09, 20220.42000.42000.42000.42000.42001,000
Mar 08, 20220.44000.44000.40000.40000.400020,300
Mar 07, 20220.40000.40000.40000.40000.40003,300
Mar 04, 20220.40000.40000.40000.40000.400016,500
Mar 03, 20220.40000.40000.40000.40000.4000500
Mar 02, 20220.40000.40000.40000.40000.4000-
Mar 01, 20220.41000.41000.40000.40000.40006,100
Feb 28, 20220.43000.43000.43000.43000.4300-
Feb 25, 20220.43000.43000.43000.43000.4300-
Feb 24, 20220.43000.43000.43000.43000.4300-
Feb 23, 20220.43000.43000.43000.43000.4300-
Feb 22, 20220.43000.43000.43000.43000.4300300
Feb 18, 20220.43000.43000.43000.43000.43004,500
Feb 17, 20220.41000.41000.41000.41000.4100900
Feb 16, 20220.43000.43000.43000.43000.43001,700
Feb 15, 20220.45000.45000.40000.40000.400013,400
Feb 14, 20220.48000.48000.48000.48000.4800500
Feb 11, 20220.46000.46000.46000.46000.4600800
Feb 10, 20220.46000.46000.46000.46000.4600-
Feb 09, 20220.46000.46000.46000.46000.4600-
Feb 08, 20220.44000.46000.44000.46000.46001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...