Mongolian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.22	11.29	11.11	11.18	11.18	0.90%	2,389,000
Dec 4, 2025	11.22	11.22	10.78	11.08	11.08	0.09%	3,060,050
Dec 3, 2025	10.81	11.33	10.67	11.07	11.07	3.17%	5,435,000
Dec 2, 2025	10.46	10.75	10.28	10.73	10.73	3.07%	2,845,997
Dec 1, 2025	10.48	10.65	10.25	10.41	10.41	1.17%	2,358,000
Nov 28, 2025	10.11	10.45	10.11	10.29	10.29	1.08%	2,056,500
Nov 27, 2025	9.87	10.24	9.87	10.18	10.18	3.14%	2,574,975
Nov 26, 2025	9.81	10.07	9.63	9.87	9.87	-	2,445,000
Nov 25, 2025	9.60	9.93	9.60	9.87	9.87	3.79%	2,865,500
Nov 24, 2025	9.43	9.51	9.15	9.51	9.51	1.39%	4,660,000
Nov 21, 2025	9.94	9.96	9.31	9.38	9.38	-5.63%	5,938,000
Nov 20, 2025	10.16	10.16	9.70	9.94	9.94	-2.17%	3,585,000
Nov 19, 2025	10.01	10.19	9.96	10.16	10.16	1.30%	1,968,000
Nov 18, 2025	10.31	10.31	9.93	10.03	10.03	-3.00%	2,995,000
Nov 17, 2025	10.00	10.34	9.97	10.34	10.34	2.58%	3,462,000
Nov 14, 2025	10.15	10.17	9.95	10.08	10.08	-1.56%	3,240,000
Nov 13, 2025	10.35	10.77	10.00	10.24	10.24	-1.25%	12,049,320
Nov 12, 2025	11.62	11.62	10.25	10.37	10.37	-10.60%	9,225,500
Nov 11, 2025	11.88	12.08	11.39	11.60	11.60	-1.19%	2,013,550
Nov 10, 2025	11.39	11.88	11.39	11.74	11.74	1.38%	2,538,000
Nov 7, 2025	11.01	11.88	11.01	11.58	11.58	3.95%	5,939,000
Nov 6, 2025	11.28	11.33	11.04	11.14	11.14	-0.54%	3,852,500
Nov 5, 2025	11.09	11.34	10.66	11.20	11.20	0.72%	3,885,000
Nov 4, 2025	11.49	11.61	10.86	11.12	11.12	-3.22%	3,589,000
Nov 3, 2025	11.41	11.65	10.97	11.49	11.49	1.32%	4,361,150
Oct 31, 2025	11.59	11.87	11.34	11.34	11.34	-1.65%	2,233,418
Oct 30, 2025	11.44	11.88	11.33	11.53	11.53	3.59%	5,429,618
Oct 28, 2025	11.87	11.95	10.97	11.13	11.13	-8.24%	10,442,760
Oct 27, 2025	11.85	12.34	11.85	12.13	12.13	2.36%	3,029,000
Oct 24, 2025	12.23	12.50	11.84	11.85	11.85	-3.11%	4,149,085
Oct 23, 2025	12.31	12.44	11.60	12.23	12.23	-0.24%	9,181,588
Oct 22, 2025	12.98	12.98	12.06	12.26	12.26	-9.45%	14,031,340
Oct 21, 2025	13.81	14.00	13.34	13.54	13.54	-1.88%	5,849,809
Oct 20, 2025	13.52	14.06	13.11	13.80	13.80	2.91%	9,486,378
Oct 17, 2025	14.21	14.36	13.29	13.41	13.41	-5.36%	8,326,425
Oct 16, 2025	13.42	14.37	13.42	14.17	14.17	5.51%	12,047,720
Oct 15, 2025	12.33	14.05	12.33	13.43	13.43	8.66%	14,468,650
Oct 14, 2025	12.51	13.14	12.15	12.36	12.36	-0.16%	11,159,200
Oct 13, 2025	11.51	12.42	11.51	12.38	12.38	3.00%	7,666,050
Oct 10, 2025	12.72	12.89	11.93	12.02	12.02	-8.17%	7,518,770
Oct 9, 2025	12.88	13.29	11.95	13.09	13.09	3.15%	10,136,570
Oct 8, 2025	12.52	12.85	12.18	12.69	12.69	0.95%	1,410,783
Oct 6, 2025	12.87	13.18	12.51	12.57	12.57	-2.56%	1,371,300
Oct 3, 2025	12.71	12.90	12.54	12.90	12.90	0.70%	2,689,900
Oct 2, 2025	12.35	12.84	11.85	12.81	12.81	2.73%	2,499,855
Sep 30, 2025	12.04	12.78	11.98	12.47	12.47	3.57%	8,796,424
Sep 29, 2025	11.51	12.12	11.50	12.04	12.04	4.42%	6,259,518
Sep 26, 2025	11.48	11.85	10.88	11.53	11.53	2.31%	14,601,000
Sep 25, 2025	11.74	11.82	11.23	11.27	11.27	-4.00%	11,959,500
Sep 24, 2025	11.99	12.11	11.58	11.74	11.74	-2.98%	7,042,600