Mongolia Growth Group Ltd. (TSXV: YAK)
Canada
· Delayed Price · Currency is CAD 1.310
+0.070 (5.65%)
Jan 31, 2025, 3:59 PM EST
Mongolia Growth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 5.65% | 66,983 |
| Jan 30, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 18,030 |
| Jan 29, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 800 |
| Jan 28, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 14,600 |
| Jan 27, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -2.34% | 34,425 |
| Jan 24, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 4,940 |
| Jan 23, 2025 | 1.26 | 1.29 | 1.22 | 1.29 | 1.29 | 1.57% | 4,005 |
| Jan 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 8,400 |
| Jan 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 400 |
| Jan 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,900 |
| Jan 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 3,400 |
| Jan 15, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 41,503 |
| Jan 14, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 6,000 |
| Jan 13, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | 4,200 |
| Jan 10, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 7,500 |
| Jan 9, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 1,700 |
| Jan 8, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 17,600 |
| Jan 7, 2025 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 5,300 |
| Jan 6, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | 1.56% | 10,529 |
| Jan 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 2,200 |
| Jan 2, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 4,900 |
| Dec 31, 2024 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -1.60% | 57,400 |
| Dec 30, 2024 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 26,915 |
| Dec 27, 2024 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 17,600 |
| Dec 24, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 23, 2024 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 3,800 |
| Dec 20, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 19, 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 13,800 |
| Dec 18, 2024 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 4,700 |
| Dec 17, 2024 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 20,200 |
| Dec 16, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 400 |
| Dec 13, 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 6,200 |
| Dec 12, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 2,500 |
| Dec 11, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 10, 2024 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 2,100 |
| Dec 9, 2024 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 3.03% | 10,800 |
| Dec 6, 2024 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 22,720 |
| Dec 5, 2024 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 22,000 |
| Dec 4, 2024 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 2,200 |
| Dec 3, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,000 |
| Dec 2, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 29, 2024 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 8,200 |
| Nov 28, 2024 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 5,200 |
| Nov 27, 2024 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -2.88% | 52,400 |
| Nov 26, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 219 |
| Nov 25, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 22, 2024 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -3.62% | 2,735 |
| Nov 21, 2024 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 3.76% | 3,900 |
| Nov 20, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 710 |
| Nov 19, 2024 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -4.32% | 19,200 |
| Nov 18, 2024 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 55,610 |
| Nov 15, 2024 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 21,100 |
| Nov 14, 2024 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 20,305 |
| Nov 13, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 10,000 |
| Nov 12, 2024 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 7,600 |
| Nov 11, 2024 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | 0.70% | 75,630 |
| Nov 8, 2024 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 4,005 |
| Nov 7, 2024 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -2.68% | 14,300 |
| Nov 6, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | 1,508 |
| Nov 5, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 4, 2024 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | 0.70% | 5,106 |
| Nov 1, 2024 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 10,200 |
| Oct 31, 2024 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | 5,700 |
| Oct 30, 2024 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 8,000 |
| Oct 29, 2024 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 20,000 |
| Oct 28, 2024 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 3,500 |
| Oct 25, 2024 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 13,300 |
| Oct 24, 2024 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 3,200 |
| Oct 23, 2024 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 47,720 |
| Oct 22, 2024 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 36,500 |
| Oct 21, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 18, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 10,000 |
| Oct 17, 2024 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 21,800 |
| Oct 16, 2024 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 8.57% | 69,800 |
| Oct 15, 2024 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 23,426 |
| Oct 11, 2024 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 2.03% | 7,000 |
| Oct 10, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 2,010 |
| Oct 9, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 8, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 7, 2024 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -0.69% | 3,500 |
| Oct 4, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 400 |
| Oct 3, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 700 |
| Oct 2, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 32,604 |
| Oct 1, 2024 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 53,500 |
| Sep 30, 2024 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 6,800 |
| Sep 27, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 1,400 |
| Sep 26, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 300 |
| Sep 25, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 24, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 8,700 |
| Sep 23, 2024 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -4.14% | 18,210 |
| Sep 20, 2024 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 42,400 |
| Sep 19, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,100 |
| Sep 18, 2024 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | - | 8,400 |
| Sep 17, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 3,012 |
| Sep 16, 2024 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | - | 1,000 |
| Sep 13, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 12, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 11, 2024 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 4.38% | 21,020 |
| Sep 10, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 1,000 |