Mongolian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	9.48	9.54	9.36	9.44	-	0.75%	588,992
May 6, 2026	9.20	9.40	9.07	9.37	9.37	0.75%	2,046,200
May 5, 2026	9.53	9.53	9.10	9.30	9.30	-3.63%	2,363,000
May 4, 2026	9.18	9.84	9.18	9.65	9.65	2.12%	1,158,200
Apr 30, 2026	9.51	9.67	9.38	9.45	9.45	-3.28%	3,387,000
Apr 29, 2026	9.57	9.78	9.31	9.77	9.77	2.09%	2,328,000
Apr 28, 2026	9.65	9.70	9.28	9.57	9.57	-0.73%	2,869,650
Apr 27, 2026	10.06	10.06	9.54	9.64	9.64	-3.31%	1,617,420
Apr 24, 2026	9.90	10.02	9.66	9.97	9.97	0.71%	1,431,968
Apr 23, 2026	10.25	10.25	9.77	9.90	9.90	-2.08%	2,487,420
Apr 22, 2026	10.17	10.28	10.02	10.11	10.11	-1.56%	1,751,183
Apr 21, 2026	10.18	10.39	10.18	10.27	10.27	0.88%	906,000
Apr 20, 2026	10.16	10.40	10.00	10.18	10.18	0.20%	2,112,400
Apr 17, 2026	10.50	10.73	10.16	10.16	10.16	-2.59%	3,268,000
Apr 16, 2026	10.46	10.49	10.31	10.43	10.43	0.58%	1,899,700
Apr 15, 2026	10.60	10.84	10.37	10.37	10.37	-1.61%	1,895,329
Apr 14, 2026	10.95	10.95	10.47	10.54	10.54	0.38%	2,082,000
Apr 13, 2026	10.69	10.79	10.40	10.50	10.50	-2.05%	1,680,625
Apr 10, 2026	10.80	11.10	10.61	10.72	10.72	-0.65%	1,584,000
Apr 9, 2026	11.30	11.30	10.72	10.79	10.79	-4.17%	1,435,500
Apr 8, 2026	10.51	11.33	10.50	11.26	11.26	8.79%	6,452,469
Apr 2, 2026	10.56	10.66	10.21	10.35	10.35	-1.99%	4,124,000
Apr 1, 2026	10.88	10.97	10.50	10.56	10.56	1.44%	2,025,000
Mar 31, 2026	10.81	10.99	10.27	10.41	10.41	-6.38%	2,196,000
Mar 30, 2026	10.40	11.20	10.32	11.12	11.12	6.41%	4,542,100
Mar 27, 2026	10.24	10.57	10.16	10.45	10.45	2.55%	2,289,000
Mar 26, 2026	10.65	10.65	10.15	10.19	10.19	-5.30%	3,008,990
Mar 25, 2026	10.42	10.80	10.42	10.76	10.76	3.26%	2,253,000
Mar 24, 2026	10.62	10.70	9.97	10.42	10.42	0.29%	5,298,167
Mar 23, 2026	10.68	11.39	10.27	10.39	10.39	-0.86%	8,206,050
Mar 20, 2026	10.11	10.64	10.11	10.48	10.48	3.97%	4,135,100
Mar 19, 2026	10.45	10.62	10.00	10.08	10.08	-3.08%	6,343,799
Mar 18, 2026	10.75	10.88	9.96	10.40	10.40	-3.70%	15,848,080
Mar 17, 2026	11.00	11.30	10.71	10.80	10.80	0.19%	4,715,962
Mar 16, 2026	12.18	12.18	10.66	10.78	10.78	-11.49%	8,604,000
Mar 13, 2026	12.48	12.51	11.89	12.18	12.18	1.08%	2,427,000
Mar 12, 2026	12.24	12.69	12.00	12.05	12.05	0.50%	4,836,000
Mar 11, 2026	11.45	12.15	11.45	11.99	11.99	5.83%	3,352,000
Mar 10, 2026	11.20	11.40	10.92	11.33	11.33	1.16%	4,995,250
Mar 9, 2026	11.52	12.00	11.14	11.20	11.20	-2.35%	8,319,500
Mar 6, 2026	12.20	12.20	11.38	11.47	11.47	-5.75%	7,284,592
Mar 5, 2026	12.68	12.90	12.02	12.17	12.17	-4.02%	4,230,182
Mar 4, 2026	12.52	12.68	12.17	12.68	12.68	-	3,376,900
Mar 3, 2026	13.60	13.95	12.57	12.68	12.68	-5.44%	7,908,000
Mar 2, 2026	12.60	13.75	12.58	13.41	13.41	7.28%	14,077,200
Feb 27, 2026	12.52	12.80	12.25	12.50	12.50	-0.08%	2,851,881
Feb 26, 2026	13.01	13.37	12.48	12.51	12.51	-3.77%	2,342,359
Feb 25, 2026	12.50	13.16	12.50	13.00	13.00	2.44%	5,001,000
Feb 24, 2026	12.80	12.98	12.10	12.69	12.69	-3.72%	3,766,407
Feb 23, 2026	12.75	13.40	12.75	13.18	13.18	4.77%	2,016,200