Mongolia Growth Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 6,400 |
| 2024-08-20 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 3,300 |
| 2024-08-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,300 |
| 2024-08-16 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 13,900 |
| 2024-08-15 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 11,300 |
| 2024-08-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-08-13 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 11,500 |
| 2024-08-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2024-08-09 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 8,300 |
| 2024-08-08 | 1.460 | 1.470 | 1.390 | 1.410 | 1.410 | 9,200 |
| 2024-08-07 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 1,700 |
| 2024-08-06 | 1.510 | 1.510 | 1.420 | 1.430 | 1.430 | 31,300 |
| 2024-08-02 | 1.520 | 1.540 | 1.500 | 1.510 | 1.510 | 19,100 |
| 2024-08-01 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 200 |
| 2024-07-31 | 1.510 | 1.560 | 1.510 | 1.550 | 1.550 | 20,500 |
| 2024-07-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,200 |
| 2024-07-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-26 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 6,300 |
| 2024-07-25 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 5,800 |
| 2024-07-24 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 3,100 |
| 2024-07-23 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 14,500 |
| 2024-07-22 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 2,700 |
| 2024-07-19 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 19,800 |
| 2024-07-18 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 8,900 |
| 2024-07-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2024-07-16 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 3,100 |
| 2024-07-15 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 20,800 |
| 2024-07-12 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 6,100 |
| 2024-07-11 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 5,400 |
| 2024-07-10 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 1,900 |
| 2024-07-09 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 22,200 |
| 2024-07-08 | 1.590 | 1.600 | 1.480 | 1.480 | 1.480 | 46,300 |
| 2024-07-05 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 41,400 |
| 2024-07-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,800 |
| 2024-07-03 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 28,100 |
| 2024-07-02 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 20,000 |
| 2024-06-28 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 4,600 |
| 2024-06-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-06-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 200 |
| 2024-06-25 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 5,500 |
| 2024-06-24 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 11,100 |
| 2024-06-21 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 113,000 |
| 2024-06-20 | 1.580 | 1.580 | 1.510 | 1.520 | 1.520 | 16,000 |
| 2024-06-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 600 |
| 2024-06-18 | 1.540 | 1.610 | 1.540 | 1.580 | 1.580 | 47,000 |
| 2024-06-17 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 6,000 |
| 2024-06-14 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 7,200 |
| 2024-06-13 | 1.610 | 1.610 | 1.560 | 1.580 | 1.580 | 29,200 |
| 2024-06-12 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 1,000 |
| 2024-06-11 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 11,500 |
| 2024-06-10 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 6,100 |
| 2024-06-07 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 49,600 |
| 2024-06-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,500 |
| 2024-06-05 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 6,300 |
| 2024-06-04 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 36,500 |
| 2024-06-03 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 39,400 |
| 2024-05-31 | 1.660 | 1.700 | 1.660 | 1.670 | 1.670 | 27,700 |
| 2024-05-30 | 1.590 | 1.700 | 1.590 | 1.640 | 1.640 | 11,700 |
| 2024-05-29 | 1.620 | 1.630 | 1.590 | 1.590 | 1.590 | 24,600 |
| 2024-05-28 | 1.620 | 1.630 | 1.550 | 1.630 | 1.630 | 21,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.