Mongolian Mining Corporation (MOGLF)
OTCMKTS · Delayed Price · Currency is USD
0.8800
-0.1300 (-12.87%)
Jul 17, 2026, 9:30 AM EST
MOGLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -12.65% | 2,000 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.08% | 1,581 |
| Jul 14, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 19.10% | 5,000 |
| Jul 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.59% | 110 |
| Jun 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 4,150 |
| Jun 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -19.78% | 13,510 |
| Jun 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.51% | 3,111 |
| Jun 16, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.38% | 1,500 |
| Jun 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.40% | 20,000 |
| Jun 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.01% | 350 |
| Jun 5, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | -3.20% | 450 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.54% | 250 |
| Jun 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.21% | 8,000 |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 12.59% | 100 |
| May 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.59% | 625 |
| May 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -14.52% | 1,653 |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.85% | 2,500 |
| May 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | 3,111 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.21% | 73,350 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.25% | 500 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.14% | 1,000 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.14% | 300 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.70% | 200 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 585 |
| 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 | 4.12% | 2,050 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.16% | 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 |