Mongoose Mining Ltd. (MNG.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 11:54AM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
28 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 May 2024	0.0350	0.0350	0.0150	0.0200	0.0200	286,000
21 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 May 2024	0.0250	0.0300	0.0200	0.0300	0.0300	102,900
16 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
14 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,000
07 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,500
06 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,508
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
04 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,200
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Mongoose Mining Ltd. (MNG.CN)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)