Mincon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.43	0.44	0.43	0.44	0.44	-	12,200
Aug 21, 2025	0.46	0.46	0.44	0.44	0.44	-	21,721
Aug 20, 2025	0.43	0.44	0.43	0.44	0.44	3.29%	11,454
Aug 19, 2025	0.40	0.43	0.40	0.43	0.43	6.50%	1,480
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	2,250
Aug 14, 2025	0.42	0.42	0.41	0.42	0.42	-	3,975
Aug 13, 2025	0.42	0.43	0.42	0.42	0.42	7.69%	38,137
Aug 12, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	1,605
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	31,555
Aug 8, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	1,596
Aug 7, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	8,663
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	-	10
Aug 5, 2025	0.40	0.43	0.40	0.40	0.40	8.11%	5,109
Aug 4, 2025	0.37	0.39	0.37	0.37	0.37	-	13,008
Aug 1, 2025	0.42	0.42	0.37	0.37	0.37	-	3,632
Jul 31, 2025	0.36	0.37	0.36	0.37	0.37	-7.04%	23,877
Jul 30, 2025	0.39	0.41	0.39	0.40	0.40	2.05%	30,613
Jul 29, 2025	0.40	0.40	0.39	0.39	0.39	2.63%	9,850
Jul 28, 2025	0.36	0.39	0.36	0.38	0.38	-1.55%	64,992
Jul 25, 2025	0.37	0.39	0.37	0.39	0.39	7.22%	26,611
Jul 24, 2025	0.37	0.37	0.36	0.36	0.36	5.88%	10,697
Jul 23, 2025	0.35	0.36	0.34	0.34	0.34	-	9,538
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 21, 2025	0.33	0.34	0.28	0.34	0.34	17.24%	73,950
Jul 18, 2025	0.34	0.34	0.29	0.29	0.29	-14.71%	272,092
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	4.94%	34,673
Jul 16, 2025	0.35	0.35	0.32	0.32	0.32	-5.26%	77,075
Jul 15, 2025	0.35	0.35	0.34	0.34	0.34	-2.29%	101,154
Jul 14, 2025	0.35	0.35	0.35	0.35	0.35	-	33,767
Jul 11, 2025	0.38	0.38	0.35	0.35	0.35	-	9,936
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	858
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	1,220
Jul 8, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	7,873
Jul 7, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	9,966
Jul 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 3, 2025	0.37	0.37	0.35	0.35	0.35	-	2,266
Jul 2, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	841
Jul 1, 2025	0.38	0.38	0.36	0.36	0.36	-3.23%	59,647
Jun 30, 2025	0.40	0.40	0.37	0.37	0.37	-2.11%	88,028
Jun 27, 2025	0.38	0.40	0.37	0.38	0.38	-6.40%	51,347
Jun 26, 2025	0.41	0.41	0.41	0.41	0.41	1.50%	15,599
Jun 25, 2025	0.41	0.42	0.40	0.40	0.40	-	27,958
Jun 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 23, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	7,463
Jun 20, 2025	0.41	0.41	0.39	0.39	0.39	2.63%	125
Jun 19, 2025	0.41	0.41	0.38	0.38	0.38	-5.00%	10,815
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-	2
Jun 17, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	541
Jun 16, 2025	0.41	0.41	0.41	0.41	0.41	-	-