Mongolian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	10.50	10.73	10.33	10.33	-	-0.96%	1,637,000
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
Feb 20, 2026	11.85	12.78	11.85	12.58	12.58	6.34%	2,970,050
Feb 16, 2026	11.75	11.97	11.42	11.83	11.83	0.68%	1,656,000
Feb 13, 2026	13.60	13.60	11.67	11.75	11.75	-17.66%	24,748,530
Feb 12, 2026	12.72	14.37	12.72	14.27	14.27	9.85%	11,686,680
Feb 11, 2026	12.08	13.67	12.00	12.99	12.99	7.98%	14,632,650
Feb 10, 2026	12.00	12.33	11.90	12.03	12.03	1.09%	1,668,000
Feb 9, 2026	12.33	12.33	11.70	11.90	11.90	0.93%	2,460,175
Feb 6, 2026	11.77	12.24	11.33	11.79	11.79	-1.75%	2,364,000
Feb 5, 2026	12.98	13.02	11.86	12.00	12.00	-9.98%	5,369,698
Feb 4, 2026	12.48	13.40	12.47	13.33	13.33	7.50%	5,588,550
Feb 3, 2026	12.28	12.68	12.13	12.40	12.40	1.81%	2,202,000
Feb 2, 2026	13.03	13.37	11.87	12.18	12.18	-11.22%	8,584,600
Jan 30, 2026	14.11	14.11	13.31	13.72	13.72	-2.83%	4,815,500