Mongolia Growth Group Ltd. (TSXV:YAK)
Canada
· Delayed Price · Currency is CAD 1.030
-0.040 (-3.74%)
May 2, 2025, 12:31 PM EDT
Mongolia Growth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 18,869 |
| May 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 5,800 |
| Apr 30, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,600 |
| Apr 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 215 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 23, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 45,300 |
| Apr 22, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 50,000 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 4,600 |
| Apr 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 15, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 4,200 |
| Apr 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 500 |
| Apr 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 13,400 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 1,800 |
| Apr 9, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 19,400 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 500 |
| Apr 7, 2025 | 0.95 | 1.07 | 0.95 | 0.95 | 0.95 | -1.04% | 6,900 |
| Apr 4, 2025 | 1.05 | 1.07 | 0.96 | 0.96 | 0.96 | -9.43% | 39,321 |
| Apr 3, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 49,300 |
| Apr 2, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 19,600 |
| Apr 1, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 4,300 |
| Mar 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 28, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 1,700 |
| Mar 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 100 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,000 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 300 |
| Mar 20, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 17,223 |
| Mar 19, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -3.45% | 3,100 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 100 |
| Mar 17, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 4,200 |
| Mar 14, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | - | 24,700 |
| Mar 13, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 8.57% | 500 |
| Mar 12, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -3.67% | 37,140 |
| Mar 11, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 1,600 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 3,400 |
| Mar 7, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 3,300 |
| Mar 6, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 20,700 |
| Mar 5, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 19,500 |
| Mar 4, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 1,700 |
| Mar 3, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 44,100 |
| Feb 28, 2025 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -8.94% | 43,300 |
| Feb 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 400 |
| Feb 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,703 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |