Mincon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.45	0.45	0.45	0.45	0.45	-	8,118
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	-	11,582
Oct 29, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,578
Oct 28, 2025	0.44	0.44	0.43	0.44	0.44	-	4,160
Oct 27, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	1,741
Oct 24, 2025	0.46	0.46	0.44	0.44	0.44	0.46%	15,075
Oct 23, 2025	0.42	0.46	0.42	0.43	0.43	3.33%	33,716
Oct 22, 2025	0.38	0.42	0.37	0.42	0.42	13.51%	207,700
Oct 21, 2025	0.38	0.38	0.37	0.37	0.37	-	9,802
Oct 20, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	5,532
Oct 17, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	10,326
Oct 16, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	5,336
Oct 15, 2025	0.40	0.40	0.40	0.40	0.40	-	88
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	4,043
Oct 13, 2025	0.44	0.44	0.41	0.41	0.41	-4.65%	15,240
Oct 10, 2025	0.46	0.46	0.43	0.43	0.43	-	153,833
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-	21
Oct 8, 2025	0.41	0.45	0.41	0.43	0.43	4.88%	22,411
Oct 7, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Oct 6, 2025	0.41	0.45	0.41	0.41	0.41	-2.38%	5,761
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	-	21
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	12
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	251,394
Sep 29, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	6,110
Sep 26, 2025	0.47	0.48	0.46	0.46	0.46	2.22%	21,600
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Sep 24, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	3,075
Sep 19, 2025	0.46	0.48	0.46	0.46	0.46	-	136,266
Sep 18, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	50,006
Sep 17, 2025	0.46	0.46	0.45	0.45	0.45	-4.26%	99,633
Sep 16, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	6,005
Sep 15, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	2,730
Sep 12, 2025	0.48	0.50	0.47	0.50	0.50	8.70%	47,958
Sep 11, 2025	0.46	0.46	0.46	0.46	0.46	-	33,605
Sep 10, 2025	0.47	0.47	0.46	0.46	0.46	-	40,495
Sep 9, 2025	0.46	0.46	0.46	0.46	0.46	-	2,916
Sep 8, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Sep 5, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	3,611
Sep 4, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	7,712
Sep 3, 2025	0.47	0.47	0.46	0.46	0.46	2.22%	2,062
Sep 2, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Sep 1, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Aug 29, 2025	0.47	0.47	0.45	0.45	0.45	-	5,620
Aug 28, 2025	0.46	0.47	0.45	0.45	0.45	-	10,704
Aug 27, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	23,000
Aug 26, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Aug 25, 2025	0.44	0.44	0.44	0.44	0.44	-	13,691