Mongolian Mining Corporation (MOGLF)
OTCMKTS · Delayed Price · Currency is USD
1.500
0.00 (0.00%)
Sep 24, 2025, 8:00 PM EDT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 24, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | 23,000 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 2,500 |
| Sep 22, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | -1.23% | 3,650 |
| Sep 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 15.71% | 100 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | 5,100 |
| Sep 16, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.34% | 1,000 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.44% | 3,000 |
| Sep 12, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 7.02% | 25,800 |
| Sep 11, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -11.03% | 200 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 15,500 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 3, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.32% | 6,850 |
| Sep 2, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 19.91% | 52,100 |
| Aug 29, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 0.89% | 7,600 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 27, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,077 |
| Aug 26, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 6.54% | 30,600 |
| Aug 25, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 40,700 |
| Aug 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.40% | 1,000 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 8,300 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 31, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 13,206 |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | 3,253 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 150 |
| Jul 28, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -16.81% | 13,551 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,100 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 100 |
| Jul 23, 2025 | 1.05 | 1.19 | 1.05 | 1.19 | 1.19 | 13.33% | 10,200 |
| Jul 22, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 7.14% | 12,523 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.98% | 200 |
| Jul 18, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 8.43% | 400 |
| Jul 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.12% | 4,000 |