Mongolian Mining Corporation (MOGLF)
OTCMKTS
· Delayed Price · Currency is USD
0.8470
+0.0470 (5.88%)
Jun 13, 2025, 11:45 AM EDT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 7.22% | 133 |
| Jun 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.03% | 1,500 |
| Jun 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.15% | 16,500 |
| Jun 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 9.47% | 10,000 |
| May 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.19% | 1,000 |
| May 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 16, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -4.79% | 12,000 |
| May 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 14, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.30% | 22,000 |
| May 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 12, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 16,250 |
| May 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| May 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| May 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| May 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| May 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 7,000 |
| May 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 28, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | 2.74% | 3,000 |
| Apr 25, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 8.86% | 6,350 |
| Apr 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.52% | 2,500 |
| Apr 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 17, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | 5.83% | 350 |
| Apr 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.51% | 1,633 |
| Apr 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.40% | 840 |
| Apr 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.92% | 2,000 |
| Apr 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 7, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -12.61% | 7,079 |
| Apr 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |