Mongolia Growth Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.220	1.250	1.200	1.240	1.240	13,800
2023-06-09	1.170	1.170	1.170	1.170	1.170	100
2023-06-08	1.170	1.170	1.170	1.170	1.170	100
2023-06-07	1.190	1.220	1.170	1.170	1.170	28,000
2023-06-06	1.180	1.180	1.180	1.180	1.180	2,500
2023-06-05	1.220	1.220	1.220	1.220	1.220	0
2023-06-02	1.200	1.220	1.200	1.220	1.220	1,400
2023-06-01	1.150	1.200	1.150	1.200	1.200	16,700
2023-05-31	1.160	1.170	1.160	1.170	1.170	43,700
2023-05-30	1.070	1.090	1.050	1.090	1.090	74,500
2023-05-29	1.150	1.150	1.150	1.150	1.150	0
2023-05-26	1.100	1.150	1.100	1.150	1.150	2,400
2023-05-25	1.190	1.190	1.100	1.130	1.130	2,100
2023-05-24	1.210	1.210	1.050	1.120	1.120	62,900
2023-05-23	1.210	1.210	1.210	1.210	1.210	0
2023-05-19	1.210	1.210	1.210	1.210	1.210	1,100
2023-05-18	1.170	1.250	1.140	1.190	1.190	7,900
2023-05-17	1.190	1.200	1.190	1.200	1.200	6,600
2023-05-16	1.160	1.160	1.100	1.130	1.130	1,700
2023-05-15	1.090	1.170	1.090	1.170	1.170	1,300
2023-05-12	1.160	1.160	1.070	1.070	1.070	7,900
2023-05-11	1.190	1.190	1.120	1.150	1.150	10,500
2023-05-10	1.170	1.170	1.070	1.070	1.070	8,700
2023-05-09	1.180	1.180	1.110	1.120	1.120	3,800
2023-05-08	1.100	1.280	1.100	1.100	1.100	9,400
2023-05-05	1.240	1.240	1.240	1.240	1.240	100
2023-05-04	1.100	1.160	1.100	1.160	1.160	2,900
2023-05-03	1.320	1.320	1.200	1.200	1.200	16,500
2023-05-02	1.280	1.300	1.110	1.220	1.220	56,000
2023-05-01	1.350	1.350	1.230	1.290	1.290	12,000
2023-04-28	1.470	1.470	1.360	1.390	1.390	7,300
2023-04-27	1.480	1.480	1.370	1.370	1.370	1,100
2023-04-26	1.400	1.480	1.380	1.380	1.380	6,600
2023-04-25	1.540	1.540	1.400	1.400	1.400	400
2023-04-24	1.470	1.520	1.420	1.520	1.520	3,100
2023-04-21	1.410	1.410	1.410	1.410	1.410	200
2023-04-20	1.480	1.480	1.480	1.480	1.480	0
2023-04-19	1.480	1.480	1.480	1.480	1.480	0
2023-04-18	1.480	1.480	1.480	1.480	1.480	0
2023-04-17	1.480	1.480	1.480	1.480	1.480	7,900
2023-04-14	1.450	1.480	1.450	1.480	1.480	9,600
2023-04-13	1.480	1.500	1.470	1.500	1.500	8,200
2023-04-12	1.470	1.470	1.470	1.470	1.470	100
2023-04-11	1.510	1.510	1.510	1.510	1.510	0
2023-04-10	1.510	1.510	1.510	1.510	1.510	100
2023-04-06	1.510	1.510	1.510	1.510	1.510	0
2023-04-05	1.510	1.510	1.510	1.510	1.510	0
2023-04-04	1.510	1.510	1.500	1.510	1.510	13,900
2023-04-03	1.490	1.500	1.490	1.500	1.500	3,000
2023-03-31	1.510	1.510	1.450	1.450	1.450	3,300
2023-03-30	1.450	1.450	1.450	1.450	1.450	3,200
2023-03-29	1.510	1.510	1.450	1.500	1.500	2,000
2023-03-28	1.500	1.500	1.470	1.500	1.500	14,400
2023-03-27	1.510	1.510	1.500	1.500	1.500	9,100
2023-03-24	1.490	1.490	1.490	1.490	1.490	0
2023-03-23	1.450	1.490	1.450	1.490	1.490	16,900
2023-03-22	1.490	1.540	1.490	1.520	1.520	10,900
2023-03-21	1.480	1.480	1.480	1.480	1.480	3,000
2023-03-20	1.440	1.540	1.440	1.470	1.470	12,000
2023-03-17	1.440	1.440	1.410	1.410	1.410	36,100

← NewerPage 15 of 21 · 1,250 trading daysOlder →

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.