Mongolia Growth Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.430	1.450	1.430	1.450	1.450	16,800
2023-03-15	1.530	1.530	1.430	1.430	1.430	65,600
2023-03-14	1.480	1.480	1.480	1.480	1.480	10,100
2023-03-13	1.430	1.530	1.430	1.430	1.430	3,700
2023-03-10	1.520	1.520	1.460	1.460	1.460	900
2023-03-09	1.460	1.530	1.460	1.470	1.470	8,000
2023-03-08	1.490	1.490	1.460	1.460	1.460	2,600
2023-03-07	1.490	1.490	1.480	1.480	1.480	7,500
2023-03-06	1.460	1.500	1.460	1.490	1.490	13,800
2023-03-03	1.480	1.500	1.480	1.500	1.500	5,300
2023-03-02	1.460	1.510	1.460	1.510	1.510	2,800
2023-03-01	1.500	1.500	1.500	1.500	1.500	4,300
2023-02-28	1.490	1.490	1.490	1.490	1.490	2,400
2023-02-27	1.500	1.500	1.500	1.500	1.500	100
2023-02-24	1.500	1.500	1.450	1.450	1.450	200
2023-02-23	1.470	1.550	1.450	1.550	1.550	20,500
2023-02-22	1.440	1.480	1.440	1.480	1.480	1,700
2023-02-21	1.450	1.510	1.430	1.510	1.510	14,400
2023-02-17	1.460	1.530	1.450	1.530	1.530	1,800
2023-02-16	1.560	1.560	1.560	1.560	1.560	0
2023-02-15	1.560	1.560	1.560	1.560	1.560	0
2023-02-14	1.560	1.560	1.560	1.560	1.560	200
2023-02-13	1.460	1.540	1.460	1.540	1.540	1,300
2023-02-10	1.570	1.570	1.570	1.570	1.570	100
2023-02-09	1.540	1.540	1.510	1.530	1.530	600
2023-02-08	1.500	1.500	1.460	1.460	1.460	24,600
2023-02-07	1.550	1.550	1.550	1.550	1.550	100
2023-02-06	1.550	1.550	1.550	1.550	1.550	100
2023-02-03	1.540	1.540	1.480	1.540	1.540	50,600
2023-02-02	1.570	1.570	1.520	1.530	1.530	135,500
2023-02-01	1.450	1.530	1.450	1.530	1.530	700
2023-01-31	1.480	1.560	1.480	1.490	1.490	4,300
2023-01-30	1.570	1.570	1.480	1.550	1.550	9,500
2023-01-27	1.570	1.570	1.510	1.510	1.510	1,500
2023-01-26	1.520	1.560	1.480	1.480	1.480	19,600
2023-01-25	1.520	1.520	1.490	1.490	1.490	6,600
2023-01-24	1.520	1.520	1.480	1.490	1.490	600
2023-01-23	1.500	1.510	1.450	1.510	1.510	18,300
2023-01-20	1.490	1.500	1.480	1.500	1.500	12,500
2023-01-19	1.490	1.490	1.490	1.490	1.490	14,900
2023-01-18	1.460	1.480	1.460	1.480	1.480	400
2023-01-17	1.430	1.480	1.430	1.470	1.470	5,800
2023-01-16	1.480	1.480	1.480	1.480	1.480	100
2023-01-13	1.480	1.480	1.480	1.480	1.480	5,000
2023-01-12	1.490	1.490	1.490	1.490	1.490	500
2023-01-11	1.450	1.450	1.430	1.440	1.440	1,200
2023-01-10	1.440	1.480	1.430	1.480	1.480	7,900
2023-01-09	1.430	1.490	1.430	1.430	1.430	14,900
2023-01-06	1.490	1.490	1.430	1.430	1.430	17,200
2023-01-05	1.470	1.480	1.420	1.480	1.480	5,900
2023-01-04	1.430	1.430	1.430	1.430	1.430	3,000
2023-01-03	1.450	1.470	1.430	1.430	1.430	66,000
2022-12-30	1.450	1.450	1.450	1.450	1.450	600
2022-12-29	1.490	1.490	1.430	1.430	1.430	4,300
2022-12-28	1.410	1.470	1.410	1.470	1.470	9,300
2022-12-23	1.430	1.430	1.430	1.430	1.430	15,300
2022-12-22	1.500	1.500	1.500	1.500	1.500	158,500
2022-12-21	1.510	1.510	1.500	1.500	1.500	13,100
2022-12-20	1.430	1.450	1.430	1.450	1.450	31,300
2022-12-19	1.430	1.430	1.430	1.430	1.430	39,700

← NewerPage 16 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.