Mongoose Mining Ltd. (CSE:MNG)
Canada · Delayed Price · Currency is CAD 0.0950
0.00 (0.00%)
At close: Feb 6, 2026
Mongoose Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,001 |
| Feb 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 35.71% | 47,556 |
| Feb 4, 2026 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -30.00% | 32,050 |
| Feb 3, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -13.04% | 8,000 |
| Feb 2, 2026 | 0.10 | 0.13 | 0.06 | 0.12 | 0.12 | - | 58,262 |
| Jan 30, 2026 | 0.11 | 0.14 | 0.09 | 0.12 | 0.12 | -28.13% | 101,500 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -5.88% | 16,425 |
| Jan 28, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 41.67% | 148,745 |
| Jan 27, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 20.00% | 20,700 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 132,072 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.74% | 19,950 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 77,000 |
| Jan 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 34,167 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 49,345 |
| Jan 19, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 38.89% | 130,666 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.09 | 0.09 | 0.09 | -64.00% | 345,999 |
| Jan 15, 2026 | 0.10 | 0.25 | 0.10 | 0.25 | 0.25 | 150.00% | 169,938 |
| Jan 14, 2026 | 0.08 | 0.15 | 0.08 | 0.10 | 0.10 | 33.33% | 19,640 |
| Jan 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 163,883 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 100,764 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 115,818 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 23,692 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 1,000 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 27.27% | 60,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 205,000 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 5,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 100,000 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100.00% | 5,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -50.00% | 1,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 2,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 100.00% | 2,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 1,200 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.33% | 1,000 |
| Nov 12, 2025 | 0.03 | 0.07 | 0.03 | 0.06 | 0.06 | -14.29% | 7,000 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,147 |
| Nov 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 100.00% | 69,414 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 2,000 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 19,000 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 2,640 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 42,400 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,250 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -35.71% | 60,000 |