Monument Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.46	0.48	0.45	0.45	0.45	-2.17%	509,568
May 29, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	154,300
May 28, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	128,300
May 27, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	128,300
May 26, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	143,000
May 23, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	174,600
May 22, 2025	0.47	0.47	0.46	0.47	0.47	-	57,322
May 21, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	121,413
May 20, 2025	0.44	0.47	0.44	0.47	0.47	6.90%	233,100
May 16, 2025	0.44	0.44	0.42	0.44	0.44	-4.40%	257,435
May 15, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	125,101
May 14, 2025	0.47	0.47	0.45	0.46	0.46	-1.08%	253,600
May 13, 2025	0.49	0.49	0.46	0.47	0.47	-4.12%	210,200
May 12, 2025	0.49	0.49	0.48	0.49	0.49	-4.90%	398,501
May 9, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	374,845
May 8, 2025	0.50	0.51	0.50	0.50	0.50	1.01%	131,713
May 7, 2025	0.49	0.51	0.49	0.50	0.50	-2.94%	433,300
May 6, 2025	0.46	0.51	0.46	0.51	0.51	13.33%	670,927
May 5, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	236,800
May 2, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	466,600
May 1, 2025	0.45	0.46	0.45	0.45	0.45	-	127,921
Apr 30, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	92,712
Apr 29, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	187,626
Apr 28, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	122,900
Apr 25, 2025	0.44	0.45	0.42	0.44	0.44	1.15%	368,000
Apr 24, 2025	0.43	0.45	0.42	0.44	0.44	3.57%	395,320
Apr 23, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	398,522
Apr 22, 2025	0.46	0.46	0.45	0.45	0.45	-	387,700
Apr 21, 2025	0.45	0.47	0.45	0.45	0.45	1.12%	442,536
Apr 17, 2025	0.45	0.45	0.44	0.45	0.45	-4.30%	398,300
Apr 16, 2025	0.47	0.48	0.45	0.47	0.47	-	425,600
Apr 15, 2025	0.47	0.47	0.45	0.47	0.47	-	515,600
Apr 14, 2025	0.46	0.47	0.45	0.47	0.47	4.49%	593,900
Apr 11, 2025	0.41	0.45	0.41	0.45	0.45	8.54%	583,300
Apr 10, 2025	0.40	0.41	0.39	0.41	0.41	3.80%	410,800
Apr 9, 2025	0.37	0.41	0.37	0.40	0.40	5.33%	630,210
Apr 8, 2025	0.38	0.39	0.38	0.38	0.38	1.35%	310,831
Apr 7, 2025	0.37	0.38	0.35	0.37	0.37	-3.90%	692,800
Apr 4, 2025	0.42	0.42	0.38	0.39	0.39	-8.33%	546,146
Apr 3, 2025	0.43	0.43	0.40	0.42	0.42	-3.45%	323,645
Apr 2, 2025	0.44	0.45	0.44	0.44	0.44	-	259,834
Apr 1, 2025	0.46	0.46	0.44	0.44	0.44	-3.33%	68,500
Mar 31, 2025	0.43	0.46	0.43	0.45	0.45	4.65%	392,800
Mar 28, 2025	0.41	0.43	0.41	0.43	0.43	6.17%	340,000
Mar 27, 2025	0.41	0.42	0.40	0.41	0.41	1.25%	173,500
Mar 26, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	124,000
Mar 25, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	53,500
Mar 24, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	325,633
Mar 21, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	105,100
Mar 20, 2025	0.41	0.44	0.41	0.42	0.42	3.70%	488,500