2m 2m 2m 2m 2m 2m 2m
Mongolia Mining (MOGLF)
OTC
$1.13-$0.02 (-1.54%)
Price as of Jun 02, 2026- N/AMarket Cap
- 38.09%1-Year Change
- Coking CoalIndustry
Mongolia Mining (MOGLF)
$1.13-$0.02 (-1.54%)
- 1 Month-2.93%Low Price$0.98High Price$1.17
- 3 Months-26.64%Low Price$0.98High Price$1.54
- 1 Year+42.58%Low Price$0.78High Price$1.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 1.13 | 1.13 | 1.13 | 1.13 | -1.54% | 250 |
06/01/2026 | 1.14 | 1.14 | 1.14 | 1.14 | +3.21% | 8,000 |
05/27/2026 | 1.11 | 1.11 | 1.11 | 1.11 | +12.59% | 100 |
05/21/2026 | 0.98 | 0.98 | 0.98 | 0.98 | -1.59% | 625 |
05/15/2026 | 1.04 | 1.04 | 1.00 | 1.00 | -14.52% | 1,653 |
05/13/2026 | 1.17 | 1.17 | 1.17 | 1.17 | +0.85% | 2,500 |
05/11/2026 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | 3,111 |
04/29/2026 | 1.23 | 1.23 | 1.23 | 1.23 | -3.21% | 73,350 |
04/24/2026 | 1.27 | 1.27 | 1.27 | 1.27 | -2.25% | 500 |
04/21/2026 | 1.30 | 1.30 | 1.30 | 1.30 | -6.14% | 1,000 |
04/09/2026 | 1.39 | 1.39 | 1.39 | 1.39 | +3.14% | 300 |
03/31/2026 | 1.34 | 1.34 | 1.34 | 1.34 | -2.70% | 200 |
03/30/2026 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 585 |
03/18/2026 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 3,333 |
03/17/2026 | 1.40 | 1.40 | 1.40 | 1.40 | -9.27% | 600 |
03/13/2026 | 1.54 | 1.54 | 1.54 | 1.54 | +0.52% | 3,050 |
03/12/2026 | 1.54 | 1.54 | 1.54 | 1.54 | -2.85% | 1,200 |
02/13/2026 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 3,111 |
02/11/2026 | 1.81 | 1.81 | 1.58 | 1.58 | +4.12% | 2,050 |
02/05/2026 | 1.53 | 1.53 | 1.52 | 1.52 | -0.16% | 2,500 |
02/02/2026 | 1.52 | 1.52 | 1.52 | 1.52 | -14.61% | 12,500 |
01/29/2026 | 1.78 | 1.78 | 1.78 | 1.78 | +7.88% | 18,600 |
01/26/2026 | 1.65 | 1.65 | 1.65 | 1.65 | +1.23% | 17,000 |
01/21/2026 | 1.63 | 1.63 | 1.63 | 1.63 | +7.95% | 13,250 |
01/20/2026 | 1.51 | 1.51 | 1.51 | 1.51 | +3.42% | 900 |
01/16/2026 | 1.46 | 1.46 | 1.46 | 1.46 | +1.67% | 3,730 |
01/15/2026 | 1.44 | 1.44 | 1.44 | 1.44 | -3.62% | 1,000 |
01/14/2026 | 1.45 | 1.49 | 1.45 | 1.49 | +4.93% | 1,000 |
01/13/2026 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 1,550 |
01/09/2026 | 1.45 | 1.45 | 1.42 | 1.42 | -4.05% | 5,500 |
01/08/2026 | 1.48 | 1.48 | 1.41 | 1.48 | +16.54% | 1,000 |
01/05/2026 | 1.37 | 1.37 | 1.27 | 1.27 | -9.29% | 770 |
01/02/2026 | 1.40 | 1.40 | 1.40 | 1.40 | +6.06% | 7,385 |
12/30/2025 | 1.33 | 1.33 | 1.32 | 1.32 | -6.65% | 600 |
12/23/2025 | 1.44 | 1.44 | 1.41 | 1.41 | -2.48% | 34,000 |
12/22/2025 | 1.45 | 1.45 | 1.45 | 1.45 | +9.02% | 500 |
12/19/2025 | 1.33 | 1.33 | 1.33 | 1.33 | +1.53% | 1,162 |
12/16/2025 | 1.32 | 1.32 | 1.31 | 1.31 | -2.96% | 4,000 |
12/05/2025 | 1.39 | 1.39 | 1.35 | 1.35 | +8.87% | 1,548 |
11/21/2025 | 1.31 | 1.31 | 1.24 | 1.24 | -12.68% | 5,500 |
11/13/2025 | 1.42 | 1.42 | 1.42 | 1.42 | +1.43% | 1,070 |
11/12/2025 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 1,329 |
11/11/2025 | 1.50 | 1.50 | 1.50 | 1.50 | +4.38% | 3,000 |
11/07/2025 | 1.42 | 1.50 | 1.42 | 1.44 | +4.51% | 6,000 |
11/06/2025 | 1.38 | 1.38 | 1.38 | 1.38 | -2.62% | 500 |
11/04/2025 | 1.41 | 1.41 | 1.41 | 1.41 | -8.90% | 300 |
11/03/2025 | 1.54 | 1.55 | 1.54 | 1.55 | +6.90% | 2,000 |
10/31/2025 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 100 |
10/30/2025 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 3,050 |
10/29/2025 | 1.48 | 1.48 | 1.48 | 1.48 | -10.84% | 300 |
10/24/2025 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 300 |
10/23/2025 | 1.62 | 1.68 | 1.58 | 1.68 | -9.19% | 4,271 |
10/20/2025 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 450 |
10/17/2025 | 1.85 | 1.85 | 1.85 | 1.85 | +5.71% | 330 |
10/16/2025 | 1.75 | 1.76 | 1.75 | 1.75 | +11.46% | 23,305 |
10/15/2025 | 1.68 | 1.68 | 1.57 | 1.57 | +3.97% | 7,868 |
10/10/2025 | 1.54 | 1.54 | 1.51 | 1.51 | -5.62% | 21,500 |
10/07/2025 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 3,000 |
10/02/2025 | 1.59 | 1.60 | 1.59 | 1.60 | +1.27% | 15,700 |
09/30/2025 | 1.58 | 1.58 | 1.58 | 1.58 | +5.33% | 22,001 |
09/29/2025 | 1.54 | 1.54 | 1.50 | 1.50 | 0.00% | 1,000 |
09/24/2025 | 1.48 | 1.50 | 1.48 | 1.50 | -1.32% | 23,000 |
09/23/2025 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 2,500 |
09/22/2025 | 1.54 | 1.60 | 1.54 | 1.60 | -1.23% | 3,650 |
09/19/2025 | 1.62 | 1.62 | 1.62 | 1.62 | +15.71% | 100 |
09/17/2025 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | 5,100 |
09/16/2025 | 1.44 | 1.53 | 1.44 | 1.53 | +2.34% | 1,000 |
09/15/2025 | 1.50 | 1.50 | 1.50 | 1.50 | +15.44% | 3,000 |
09/12/2025 | 1.29 | 1.32 | 1.29 | 1.30 | +7.02% | 25,800 |
09/11/2025 | 1.26 | 1.26 | 1.21 | 1.21 | -11.03% | 200 |
09/09/2025 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 15,500 |
09/03/2025 | 1.39 | 1.40 | 1.39 | 1.40 | +3.32% | 6,850 |
09/02/2025 | 1.28 | 1.36 | 1.28 | 1.36 | +19.91% | 52,100 |
08/29/2025 | 1.10 | 1.15 | 1.07 | 1.13 | +0.89% | 7,600 |
08/27/2025 | 1.15 | 1.15 | 1.12 | 1.12 | -1.75% | 1,077 |
08/26/2025 | 1.10 | 1.14 | 1.09 | 1.14 | +6.54% | 30,600 |
08/25/2025 | 1.05 | 1.07 | 1.05 | 1.07 | +0.47% | 40,700 |
08/15/2025 | 1.07 | 1.07 | 1.07 | 1.07 | +3.40% | 1,000 |
08/05/2025 | 1.03 | 1.03 | 1.03 | 1.03 | +3.00% | 8,300 |
07/31/2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.00% | 13,206 |
07/30/2025 | 1.00 | 1.00 | 1.00 | 1.00 | +2.56% | 3,253 |
07/29/2025 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 150 |
07/28/2025 | 1.05 | 1.05 | 0.99 | 0.99 | -16.81% | 13,551 |
07/25/2025 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 1,100 |
07/24/2025 | 1.20 | 1.20 | 1.20 | 1.20 | +0.84% | 100 |
07/23/2025 | 1.05 | 1.19 | 1.05 | 1.19 | +13.33% | 10,200 |
07/22/2025 | 0.97 | 1.05 | 0.97 | 1.05 | +7.14% | 12,523 |
07/21/2025 | 0.98 | 0.98 | 0.98 | 0.98 | +2.98% | 200 |
07/18/2025 | 0.92 | 0.95 | 0.92 | 0.95 | +8.43% | 400 |
07/17/2025 | 0.88 | 0.88 | 0.88 | 0.88 | -2.12% | 4,000 |
07/10/2025 | 0.90 | 0.90 | 0.90 | 0.90 | +7.78% | 1,000 |
07/07/2025 | 0.83 | 0.83 | 0.83 | 0.83 | +2.14% | 400 |
07/01/2025 | 0.81 | 0.81 | 0.81 | 0.81 | +0.28% | 250 |
06/27/2025 | 0.81 | 0.81 | 0.81 | 0.81 | +4.30% | 1,000 |
06/20/2025 | 0.78 | 0.78 | 0.78 | 0.78 | -8.05% | 3,750 |
06/13/2025 | 0.85 | 0.85 | 0.85 | 0.85 | +7.22% | 133 |
06/09/2025 | 0.79 | 0.79 | 0.79 | 0.79 | +0.03% | 1,500 |
06/05/2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 16,500 |