Mkango Resources

MKA
🏛️ Royaume-Uni →
44.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 43.85 43.85 43.00 43.00 48.3K
08:04 43.25 43.25 43.25 43.25 1.2K
08:05 44.50 44.50 44.50 44.50 2.3K
08:06 44.40 44.40 44.40 44.40 11.2K
08:07 44.35 44.35 44.35 44.35 21.7K
08:08 43.76 44.50 43.76 44.50 34.3K
08:09 44.01 44.01 44.01 44.01 8.0K
08:10 44.01 44.63 44.01 44.63 8.6K
08:15 45.00 45.00 45.00 45.00 10.3K
08:16 44.50 44.50 44.50 44.50 1.2K
08:22 44.50 44.50 44.50 44.50 2.3K
08:32 43.50 43.50 43.50 43.50 0.1K
08:34 44.40 44.40 44.40 44.40 1.9K
08:37 44.10 44.10 44.10 44.10 2.0K
08:39 44.30 44.30 44.30 44.30 10.0K
08:41 44.10 44.10 44.10 44.10 0.7K
08:42 44.30 44.30 44.10 44.10 5.4K
08:44 44.06 44.06 44.06 44.06 10.0K
08:45 44.06 44.06 44.06 44.06 5.0K
08:46 44.06 44.06 43.50 43.50 4.8K
08:47 43.75 43.75 43.75 43.75 5.0K
08:49 43.70 43.70 43.70 43.70 5.0K
08:51 43.60 44.50 43.60 43.60 4.8K
08:59 43.65 43.65 43.65 43.65 2.3K
09:00 44.00 44.00 44.00 44.00 0.0K
09:07 44.00 44.00 44.00 44.00 0.0K
09:10 43.69 43.69 43.69 43.69 53.4K
09:11 44.00 44.00 44.00 44.00 0.0K
09:19 43.68 43.68 43.68 43.68 64.2K
09:21 43.69 43.69 43.69 43.69 5.0K
09:22 43.55 43.55 43.51 43.51 20.0K
09:23 44.00 44.00 43.13 43.13 2.3K
09:24 43.13 43.65 43.13 43.65 29.6K
09:33 43.69 43.69 43.69 43.69 54.5K
09:35 43.69 43.69 43.69 43.69 45.0K
09:40 43.84 43.89 43.84 43.89 48.9K
09:43 44.00 44.00 44.00 44.00 20.0K
09:54 44.00 44.00 44.00 44.00 50.4K
09:55 44.00 44.00 44.00 44.00 0.4K
09:56 44.40 44.40 44.40 44.40 1.0K
09:57 44.50 44.50 44.50 44.50 1.5K
10:03 44.80 44.80 44.80 44.80 33.0K
10:08 44.75 44.75 44.75 44.75 0.9K
10:11 44.66 44.66 44.01 44.01 5.3K
10:22 43.80 43.80 43.80 43.80 18.3K
10:23 43.81 43.81 43.81 43.81 2.0K
10:30 43.81 43.81 43.50 43.50 58.7K
10:42 43.81 43.81 43.81 43.81 10.5K
10:44 44.50 44.50 44.50 44.50 0.5K
10:47 43.68 43.68 43.68 43.68 27.9K
10:54 44.40 44.40 44.40 44.40 6.1K
10:57 44.35 44.35 44.35 44.35 4.5K
11:03 43.71 43.71 43.71 43.71 22.9K
11:04 43.65 43.65 43.65 43.65 3.0K
11:08 43.65 43.65 43.65 43.65 16.0K
11:09 44.00 44.00 44.00 44.00 45.8K
11:14 43.65 43.95 43.65 43.95 7.5K
11:18 43.53 43.53 43.53 43.53 2.1K
11:25 43.53 43.53 43.53 43.53 5.8K
11:27 43.53 43.53 43.53 43.53 2.0K
11:34 44.00 44.00 44.00 44.00 0.1K
11:35 43.93 43.93 43.93 43.93 18.2K
11:36 43.00 43.00 43.00 43.00 0.1K
11:39 43.11 43.11 43.11 43.11 0.3K
11:44 43.11 43.11 43.11 43.11 5.8K
11:45 43.75 44.00 43.75 44.00 23.0K
11:47 43.84 43.84 43.84 43.84 2.5K
11:48 43.91 43.91 43.91 43.91 7.0K
11:51 43.15 43.15 43.15 43.15 1.8K
11:55 43.74 43.74 43.74 43.74 1.6K
11:56 43.15 43.15 43.15 43.15 2.3K
11:57 42.78 42.78 42.78 42.78 7.4K
12:09 43.70 43.70 43.70 43.70 20.6K
12:12 42.85 42.85 42.85 42.85 11.7K
12:14 43.74 43.74 43.74 43.74 0.3K
12:15 42.85 42.85 42.85 42.85 1.4K
12:20 43.74 43.74 43.74 43.74 12.0K
12:27 43.74 43.74 43.74 43.74 3.9K
12:33 43.74 43.74 43.74 43.74 5.0K
12:34 42.98 42.98 42.98 42.98 4.7K
13:14 43.74 43.74 43.74 43.74 2.3K
13:17 43.74 43.74 43.74 43.74 5.2K
13:28 43.74 43.74 43.74 43.74 8.4K
13:46 43.00 43.00 43.00 43.00 74.0K
13:53 43.10 43.10 43.10 43.10 2.3K
14:40 43.75 43.75 43.75 43.75 6.0K
14:45 43.20 43.85 43.20 43.85 9.6K
14:47 44.00 44.00 44.00 44.00 8.0K
14:51 43.25 43.25 43.25 43.25 11.2K
14:52 43.85 43.85 43.85 43.85 1.8K
14:54 43.25 43.25 43.25 43.25 5.4K
15:03 43.00 43.00 43.00 43.00 0.1K
15:04 43.25 43.25 43.25 43.25 2.9K
15:09 43.80 43.80 43.80 43.80 4.6K
15:12 43.34 43.34 43.34 43.34 10.8K
15:22 44.50 44.50 43.60 43.60 3.6K
15:24 43.80 43.80 43.80 43.80 10.0K
15:27 43.65 43.65 43.65 43.65 7.5K
15:37 43.50 43.67 43.50 43.67 9.2K
15:38 43.50 43.50 43.50 43.50 2.5K
15:42 43.50 43.50 43.50 43.50 6.9K
15:43 43.50 43.70 43.50 43.70 15.0K
15:47 43.70 43.70 43.70 43.70 50.0K
15:48 44.00 44.00 44.00 44.00 0.2K
15:53 43.50 43.50 43.50 43.50 20.0K
15:56 43.75 43.75 43.75 43.75 10.0K
15:57 43.90 43.90 43.90 43.90 1.0K
16:00 43.90 43.90 43.90 43.90 2.4K
16:04 43.50 43.50 43.50 43.50 0.6K
16:09 43.73 43.73 43.73 43.73 11.4K
16:13 44.00 44.00 44.00 44.00 8.1K
16:14 44.20 44.20 44.20 44.20 1.4K
16:16 44.20 44.20 44.20 44.20 9.0K
16:18 44.25 44.25 44.25 44.25 25.0K
16:23 44.50 44.50 44.15 44.15 62.2K
16:29 44.16 44.16 44.16 44.16 8.0K
16:35 44.25 44.25 44.25 44.25 521.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 43.50 49.10 42.50 44.25 1.9M
2025-09-25 38.75 43.00 38.11 41.50 3.9M
2025-09-24 34.00 38.49 33.50 38.20 2.2M
2025-09-23 34.50 36.00 33.50 34.00 0.7M
2025-09-22 35.00 35.70 33.00 34.50 1.0M
2025-09-19 34.75 36.00 34.00 35.00 0.4M
2025-09-18 34.75 36.20 30.50 35.00 2.8M
2025-09-17 33.25 33.62 31.00 32.00 0.6M
2025-09-16 33.00 34.00 31.50 33.25 1.1M
2025-09-15 33.25 34.40 30.50 33.00 2.4M
2025-09-12 33.75 34.50 33.00 33.75 1.1M
2025-09-11 35.25 36.00 33.00 33.75 0.9M
2025-09-10 34.50 35.50 34.00 34.75 1.4M
2025-09-09 36.25 37.00 34.00 34.75 0.9M
2025-09-08 37.25 37.80 35.25 36.25 1.6M
2025-09-05 38.50 39.00 36.22 37.25 1.5M
2025-09-04 37.25 41.00 37.00 40.00 1.5M
2025-09-03 35.00 39.00 34.00 37.00 2.1M
2025-09-02 37.50 39.00 34.00 35.00 2.5M
2025-09-01 41.25 41.50 37.00 38.00 3.4M
2025-08-29 42.00 43.00 41.00 41.00 1.9M
2025-08-28 41.50 42.00 39.00 41.25 2.2M
2025-08-27 42.00 43.00 41.00 41.50 1.1M
2025-08-26 43.00 44.00 41.00 42.25 1.8M
2025-08-22 40.00 43.00 39.00 41.75 1.5M
2025-08-21 42.50 43.00 39.50 40.00 3.2M
2025-08-20 44.00 44.50 42.00 42.50 1.6M
2025-08-19 44.75 46.00 43.50 43.50 1.7M
2025-08-18 43.25 46.89 42.00 45.00 3.9M
2025-08-15 40.50 44.00 40.00 43.50 2.2M
2025-08-14 41.00 41.50 39.20 41.00 2.9M
2025-08-13 42.25 43.50 40.50 41.00 3.5M
2025-08-12 40.75 45.00 40.00 43.00 7.3M
2025-08-11 36.25 39.90 36.00 38.80 3.8M
2025-08-08 34.50 37.50 34.00 35.50 2.6M
2025-08-07 35.50 36.00 34.00 34.50 0.9M
2025-08-06 35.25 36.00 34.00 35.50 1.8M
2025-08-05 36.25 37.00 34.50 35.50 1.9M
2025-08-04 36.75 39.00 35.50 36.20 1.8M
2025-08-01 35.75 40.00 35.75 36.50 6.8M
2025-07-31 32.00 36.00 32.00 35.00 3.1M
2025-07-30 30.50 32.50 30.00 32.00 4.7M
2025-07-29 29.75 31.00 28.50 30.60 3.6M
2025-07-28 31.50 32.00 29.50 29.75 1.7M
2025-07-25 32.50 33.00 30.30 31.00 1.6M
2025-07-24 32.75 35.00 32.00 32.75 4.7M
2025-07-23 32.00 32.10 29.40 31.75 3.5M
2025-07-22 32.75 33.00 30.50 32.00 2.5M
2025-07-21 36.25 37.00 32.30 33.00 5.8M
2025-07-18 32.25 38.00 31.50 35.20 12.6M
2025-07-17 27.75 32.50 27.00 31.50 2.4M
2025-07-16 27.25 30.00 26.00 27.75 2.2M
2025-07-15 25.75 29.00 24.26 27.50 3.7M
2025-07-14 27.50 28.00 25.30 25.75 2.7M
2025-07-11 28.50 29.50 27.00 27.50 3.0M
2025-07-10 29.75 30.50 27.00 30.50 3.7M
2025-07-09 29.00 32.00 27.22 29.75 4.1M
2025-07-08 31.00 31.50 25.50 29.30 17.1M
2025-07-07 32.25 36.00 30.00 31.50 14.5M
2025-07-04 23.50 31.40 22.00 31.00 11.5M
2025-07-03 19.25 34.00 20.00 23.00 22.2M
2025-07-02 15.13 17.69 14.64 17.50 10.1M
2025-07-01 15.25 16.00 14.50 15.13 4.1M
2025-06-30 15.38 16.00 14.13 14.25 3.3M
2025-06-27 15.38 15.75 15.00 15.38 0.4M
2025-06-26 15.75 16.00 15.18 15.38 0.5M
2025-06-25 15.88 16.25 15.50 15.75 0.2M
2025-06-24 16.13 16.50 15.54 15.80 0.8M
2025-06-23 15.75 16.24 15.25 16.13 0.8M
2025-06-20 15.75 16.00 15.52 15.75 0.7M
2025-06-19 15.88 16.00 15.50 15.75 0.5M
2025-06-18 16.50 16.75 15.75 15.88 0.8M
2025-06-17 16.50 16.75 16.25 16.50 1.5M
2025-06-16 16.50 16.90 16.20 16.50 1.5M
2025-06-13 16.50 16.75 16.00 16.50 1.4M
2025-06-12 16.25 17.00 16.00 16.50 2.9M
2025-06-11 17.50 17.61 15.86 16.13 2.0M
2025-06-10 17.50 18.50 17.16 17.50 1.3M
2025-06-09 16.75 18.25 16.50 17.50 2.8M
2025-06-06 16.38 17.00 16.28 16.75 1.6M
2025-06-05 16.25 17.25 16.00 16.38 4.7M
2025-06-04 16.50 17.00 15.15 16.63 6.5M
2025-06-03 17.00 17.75 16.25 16.38 7.8M
2025-06-02 17.25 18.00 16.50 16.88 2.6M
2025-05-30 15.75 17.50 15.98 17.25 3.4M
2025-05-29 15.50 16.00 15.00 15.60 1.0M
2025-05-28 15.38 15.75 14.50 15.10 0.9M
2025-05-27 15.63 16.00 15.00 15.25 0.2M
2025-05-23 15.50 16.00 15.00 15.63 0.8M
2025-05-22 15.75 16.00 15.00 15.50 0.5M
2025-05-21 16.13 16.25 15.50 15.75 0.8M
2025-05-20 16.25 16.50 15.86 16.13 0.7M
2025-05-19 16.25 16.50 15.65 16.25 1.0M
2025-05-16 15.75 17.00 15.50 16.25 1.0M
2025-05-15 15.25 16.00 15.15 15.80 0.4M
2025-05-14 15.88 16.00 15.00 15.00 0.4M
2025-05-13 16.13 16.25 15.25 15.90 1.1M
2025-05-12 16.63 17.00 16.08 16.13 0.7M
2025-05-09 16.25 16.85 16.00 16.50 0.7M
2025-05-08 17.25 17.50 16.44 16.25 1.4M
2025-05-07 16.25 17.50 15.50 17.50 1.7M
2025-05-06 17.25 17.50 16.00 16.50 0.7M
2025-05-02 17.25 17.50 17.00 17.25 0.5M
2025-05-01 18.00 18.00 16.68 17.25 1.4M
2025-04-30 17.85 18.50 17.50 18.20 0.7M
2025-04-29 18.75 19.50 17.62 17.85 3.5M
2025-04-28 17.50 18.80 17.40 18.80 1.7M
2025-04-25 16.75 18.00 16.50 17.40 1.6M
2025-04-24 16.50 17.00 16.00 17.00 1.2M
2025-04-23 18.25 18.50 15.40 17.00 3.5M
2025-04-22 20.00 21.00 18.00 18.25 2.8M
2025-04-17 19.00 20.00 18.50 19.50 2.1M
2025-04-16 19.00 20.00 17.51 20.00 2.2M
2025-04-15 18.25 20.00 18.00 18.65 3.1M
2025-04-14 16.50 18.40 16.10 18.10 3.7M
2025-04-11 16.25 16.75 15.50 16.25 0.7M
2025-04-10 16.75 17.50 15.55 17.00 1.6M
2025-04-09 16.25 17.50 16.00 17.00 1.6M
2025-04-08 16.00 17.40 16.05 16.30 4.3M
2025-04-07 14.13 16.50 14.00 16.00 3.8M
2025-04-04 13.75 16.91 13.00 16.00 5.9M
2025-04-03 13.75 14.30 13.50 13.50 2.0M
2025-04-02 13.85 14.89 13.76 14.00 3.1M
2025-04-01 12.25 14.00 12.31 13.90 5.6M
2025-03-31 12.25 12.75 12.00 12.25 1.0M
2025-03-28 12.25 12.48 12.22 12.25 0.4M
2025-03-27 13.00 13.00 12.05 12.25 1.5M
2025-03-26 13.75 14.00 12.60 13.00 2.0M
2025-03-25 12.00 15.45 11.26 13.75 7.7M
2025-03-24 12.25 12.50 11.67 12.00 1.2M
2025-03-21 10.75 12.44 10.50 12.25 3.1M
2025-03-20 11.00 11.50 10.50 10.90 0.2M
2025-03-19 11.00 11.32 10.50 11.00 0.4M
2025-03-18 11.00 11.50 10.77 11.00 0.9M
2025-03-17 9.95 11.24 9.70 11.00 2.2M
2025-03-14 10.05 10.50 9.60 9.80 0.8M
2025-03-13 10.25 10.50 9.91 10.05 0.5M
2025-03-12 10.25 10.42 10.00 10.25 0.4M
2025-03-11 10.00 10.95 10.17 10.50 0.5M
2025-03-10 9.85 10.30 9.50 9.90 1.5M
2025-03-07 9.75 10.20 9.50 9.85 1.2M
2025-03-06 10.25 10.50 9.67 9.75 0.8M
2025-03-05 9.55 10.45 9.50 10.10 1.5M
2025-03-04 10.00 10.28 9.10 9.45 1.6M
2025-03-03 9.85 10.50 9.87 10.00 0.7M
2025-02-28 10.00 10.17 9.42 9.42 0.4M
2025-02-27 10.53 10.75 9.82 10.00 0.3M
2025-02-26 10.38 10.64 10.26 10.50 0.5M
2025-02-25 11.15 10.90 10.00 10.38 1.1M
2025-02-24 11.05 11.50 10.80 11.15 0.5M
2025-02-21 11.05 11.24 10.82 11.05 1.0M
2025-02-20 11.05 11.18 10.80 11.05 0.8M
2025-02-19 11.15 11.50 10.80 11.05 0.2M
2025-02-18 11.25 11.50 10.80 10.80 0.3M
2025-02-17 11.38 11.75 11.03 11.40 0.8M
2025-02-14 11.10 11.50 10.82 11.38 2.2M
2025-02-13 11.38 11.39 10.60 11.10 1.1M
2025-02-12 11.25 11.75 11.00 11.38 1.8M
2025-02-11 11.00 11.24 10.72 11.00 1.1M
2025-02-10 11.45 11.98 10.66 11.00 3.2M
2025-02-07 11.90 12.30 10.97 11.45 1.3M
2025-02-06 10.75 12.50 10.50 11.90 11.0M
2025-02-05 10.25 11.00 10.00 10.75 2.5M
2025-02-04 9.25 10.50 9.00 10.25 3.0M
2025-02-03 9.10 9.80 8.52 9.66 1.7M
2025-01-31 8.85 9.29 8.70 9.10 0.9M
2025-01-30 8.75 8.90 8.50 8.75 0.4M
2025-01-29 8.75 8.90 8.50 8.75 0.6M
2025-01-28 8.75 9.11 8.50 8.75 0.8M
2025-01-27 8.65 9.00 8.00 8.75 0.8M
2025-01-24 8.75 8.80 8.50 8.65 4.7M
2025-01-23 8.75 8.93 8.50 8.75 0.2M
2025-01-22 9.00 9.01 8.55 8.75 0.8M
2025-01-21 8.75 9.40 8.80 9.00 7.0M
2025-01-20 9.50 9.67 8.80 9.00 1.4M
2025-01-17 9.85 9.83 9.37 9.50 1.8M
2025-01-16 10.25 10.50 9.70 9.85 0.7M
2025-01-15 10.75 10.75 10.00 10.25 0.9M
2025-01-14 10.75 11.00 10.00 11.00 1.0M
2025-01-13 11.00 11.00 10.22 10.75 1.4M
2025-01-10 10.88 11.36 10.14 10.38 1.9M
2025-01-09 11.25 12.00 10.50 10.88 3.2M
2025-01-08 9.50 12.00 9.50 11.00 7.1M
2025-01-07 9.45 9.70 8.82 9.30 2.6M
2025-01-06 9.40 9.70 9.14 9.45 2.2M
2025-01-03 8.55 9.68 8.60 9.40 2.5M
2025-01-02 7.95 9.00 7.70 8.55 2.3M