Mongolia Growth Group Ltd. (TSXV:YAK)
Canada
· Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Mar 28, 2025, 2:55 PM EST
Mongolia Growth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 19, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 40,000 |
| Feb 18, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -8.21% | 35,300 |
| Feb 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 13.56% | 1,200 |
| Feb 13, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -6.35% | 52,900 |
| Feb 12, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 14,600 |
| Feb 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 900 |
| Feb 6, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 8,700 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 300 |
| Feb 4, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 1.55% | 87,500 |
| Feb 3, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 15,200 |
| Jan 31, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 5.65% | 67,000 |
| 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 |