Mongoose Mining Ltd. (CSE:MNG)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0250 (100.00%)
Dec 2, 2025, 10:09 AM EST
Mongoose Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,200 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 77,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -35.29% | 54,000 |
| Sep 19, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 142.86% | 92,500 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.00% | 9,992 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Sep 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 75.00% | 6,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 35,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -44.44% | 45,523 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 17,888 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -50.00% | 3,850 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 128.57% | 1,000 |
| Aug 15, 2025 | 0.10 | 0.11 | 0.04 | 0.04 | 0.04 | -65.00% | 104,625 |
| Aug 14, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 233.33% | 92,500 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 491,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 51,300 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 1,285 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 12,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |