Mongolian Mining Corporation (MOGLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 24, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 2,900 |
| Apr 23, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 22, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 2,500 |
| Apr 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,300 |
| Apr 18, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 600 |
| Apr 17, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 15,500 |
| Apr 16, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,600 |
| Apr 15, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 12,500 |
| Apr 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 7,000 |
| Apr 10, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 4,100 |
| Apr 09, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 131,800 |
| Apr 08, 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 37,700 |
| Apr 05, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 39,200 |
| Apr 04, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 178,200 |
| Apr 03, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,300 |
| Apr 02, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 01, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 6,500 |
| Mar 28, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Mar 27, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 11,400 |
| Mar 26, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 249,700 |
| Mar 25, 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 269,300 |
| Mar 22, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 15,000 |
| Mar 21, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 174,700 |
| Mar 20, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 165,100 |
| Mar 19, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 171,100 |
| Mar 18, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 155,200 |
| Mar 15, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 112,500 |
| Mar 14, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 132,900 |
| Mar 13, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 466,600 |
| Mar 12, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 238,200 |
| Mar 11, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 60,900 |
| Mar 08, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 128,500 |
| Mar 07, 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 468,400 |
| Mar 06, 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 261,300 |
| Mar 05, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 28,000 |
| Mar 04, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 271,600 |
| Mar 01, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 301,700 |
| Feb 29, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 7,200 |
| Feb 28, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 311,200 |
| Feb 27, 2024 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 11,300 |
| Feb 26, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7500 | 1.7500 | 78,200 |
| Feb 23, 2024 | 1.6800 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 439,100 |
| Feb 22, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 470,400 |
| Feb 21, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 488,400 |
| Feb 20, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 694,300 |
| Feb 16, 2024 | 1.4500 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 692,400 |
| Feb 15, 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 725,000 |
| Feb 14, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 488,500 |
| Feb 13, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 197,000 |
| Feb 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 09, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 08, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 17,600 |
| Feb 07, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 104,000 |
| Feb 06, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 4,000 |
| Feb 05, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 119,900 |
| Feb 02, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Feb 01, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100,000 |
| Jan 31, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Jan 30, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 100 |
| Jan 29, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 35,800 |
| Jan 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| Jan 25, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| Jan 24, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 300 |
| Jan 23, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,100 |
| Jan 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,800 |
| Jan 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| Jan 18, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 2,000 |
| Jan 17, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 8,700 |
| Jan 16, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 12, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 11, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 10, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 6,000 |
| Jan 08, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 10,000 |
| Jan 04, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 9,500 |
| Jan 03, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 5,500 |
| Jan 02, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 41,400 |
| Dec 29, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 4,500 |
| Dec 28, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Dec 27, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Dec 26, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,700 |
| Dec 22, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 1,200 |
| Dec 21, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| Dec 20, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 300 |
| Dec 19, 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 2,100 |
| Dec 18, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 15, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 14, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 13, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 12, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Dec 11, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 10,000 |
| Dec 08, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,000 |
| Dec 07, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| Dec 06, 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 6,500 |
| Dec 05, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,500 |
| Dec 04, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Dec 01, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 101,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.