Mongolian Mining Corporation (MOGLF)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.010 (-0.71%)
At close: Mar 18, 2026
MOGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 3,333 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.27% | 600 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.52% | 3,050 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.85% | 1,200 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,111 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.58 | 1.58 | 1.58 | 4.08% | 2,050 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.13% | 2,500 |
| Feb 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -14.61% | 12,500 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.88% | 18,600 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 8,500 |
| Jan 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.95% | 13,250 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | 900 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.67% | 3,730 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.62% | 1,000 |
| Jan 14, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 4.93% | 1,000 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,550 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -4.05% | 5,500 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 16.54% | 1,000 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.27 | 1.27 | 1.27 | -9.29% | 770 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 7,385 |
| Dec 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -6.65% | 600 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.48% | 34,000 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.02% | 500 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 1,162 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 4,000 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 8.87% | 1,548 |
| Nov 21, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -12.68% | 5,500 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,070 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 1,329 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.38% | 3,000 |
| Nov 7, 2025 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | 4.51% | 6,000 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.62% | 500 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.90% | 300 |
| Nov 3, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 6.90% | 2,000 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 100 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,050 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -10.84% | 300 |
| Oct 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 300 |
| Oct 23, 2025 | 1.62 | 1.68 | 1.58 | 1.68 | 1.68 | -9.19% | 4,271 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 250 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.71% | 330 |
| Oct 16, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 11.46% | 23,305 |
| Oct 15, 2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | 3.97% | 7,868 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -5.63% | 21,500 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,000 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 15,700 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 22,001 |
| Sep 29, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| 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 |