Skip to main content
logo
Mongoose Mining Ltd. (CSE:MNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
Apr 9, 2026, 10:59 AM EST

Mongoose Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20260.060.060.060.060.069.09%29,000
Apr 8, 20260.060.060.060.060.06-21.43%13,000
Apr 7, 20260.070.070.070.070.07-12.50%1,400
Apr 1, 20260.060.080.060.080.0860.00%15,000
Mar 31, 20260.050.050.050.050.0542.86%3,000
Mar 30, 20260.040.040.040.040.04-36.36%1,000
Mar 26, 20260.050.060.050.060.0610.00%53,727
Mar 23, 20260.050.050.050.050.05-3,842
Mar 20, 20260.050.050.050.050.05-5,000
Mar 17, 20260.040.060.040.050.05-23.08%217,350
Mar 12, 20260.060.070.060.070.0730.00%111,500
Mar 11, 20260.050.050.050.050.05-9.09%2,000
Mar 10, 20260.060.060.060.060.0610.00%29,000
Mar 9, 20260.050.050.050.050.05-9.09%3,000
Mar 6, 20260.050.060.050.060.06-15.38%54,590
Mar 4, 20260.070.070.050.070.078.33%76,642
Mar 3, 20260.070.070.060.060.06-20.00%159,750
Mar 2, 20260.080.080.080.080.08-6.25%69,000
Feb 27, 20260.070.080.070.080.08-76,798
Feb 25, 20260.070.080.070.080.08-3,500
Feb 20, 20260.070.080.070.080.08-27.27%67,600
Feb 19, 20260.110.110.110.110.11-1,000
Feb 18, 20260.090.110.080.110.1183.33%59,843
Feb 17, 20260.060.060.060.060.06-36.84%6,716
Feb 13, 20260.070.100.070.100.10-46,020
Feb 10, 20260.100.110.070.100.10-5,450
Feb 6, 20260.100.100.100.100.10-1,001
Feb 5, 20260.090.100.090.100.1035.71%47,556
Feb 4, 20260.090.100.070.070.07-30.00%32,050
Feb 3, 20260.090.110.090.100.10-13.04%8,000
Feb 2, 20260.100.130.060.120.12-58,262
Jan 30, 20260.110.140.090.120.12-28.13%101,500
Jan 29, 20260.170.170.140.160.16-5.88%16,425
Jan 28, 20260.130.170.130.170.1741.67%148,745
Jan 27, 20260.080.120.080.120.1220.00%20,700
Jan 26, 20260.110.110.100.100.1011.11%132,072
Jan 23, 20260.100.100.090.090.09-21.74%19,950
Jan 22, 20260.120.120.120.120.1215.00%77,000
Jan 21, 20260.100.100.100.100.10-16.67%34,167
Jan 20, 20260.130.130.120.120.12-4.00%49,345
Jan 19, 20260.100.130.100.130.1338.89%130,666
Jan 16, 20260.200.200.090.090.09-64.00%345,999
Jan 15, 20260.100.250.100.250.25150.00%169,938
Jan 14, 20260.080.150.080.100.1033.33%19,640
Jan 12, 20260.070.080.070.080.087.14%163,883
Jan 7, 20260.070.070.060.070.0716.67%100,764
Jan 6, 20260.060.060.060.060.06-7.69%115,818
Jan 5, 20260.070.070.070.070.0730.00%23,692
Dec 31, 20250.050.050.050.050.05-28.57%1,000
Dec 30, 20250.070.070.070.070.0727.27%60,000