Mongolia Growth Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1.510 | 1.510 | 1.440 | 1.440 | 1.440 | 8,600 |
| 2022-12-15 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 400 |
| 2022-12-14 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 2,700 |
| 2022-12-13 | 1.460 | 1.510 | 1.460 | 1.460 | 1.460 | 8,200 |
| 2022-12-12 | 1.570 | 1.570 | 1.500 | 1.520 | 1.520 | 8,700 |
| 2022-12-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2022-12-08 | 1.570 | 1.580 | 1.500 | 1.550 | 1.550 | 2,400 |
| 2022-12-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 200 |
| 2022-12-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 300 |
| 2022-12-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,500 |
| 2022-12-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-12-01 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 5,600 |
| 2022-11-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-11-29 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 2,300 |
| 2022-11-28 | 1.450 | 1.530 | 1.430 | 1.450 | 1.450 | 20,400 |
| 2022-11-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-11-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-11-23 | 1.520 | 1.600 | 1.410 | 1.600 | 1.600 | 3,600 |
| 2022-11-22 | 1.660 | 1.660 | 1.530 | 1.650 | 1.650 | 11,800 |
| 2022-11-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-11-18 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 8,800 |
| 2022-11-17 | 1.700 | 1.700 | 1.510 | 1.560 | 1.560 | 17,800 |
| 2022-11-16 | 1.610 | 1.660 | 1.590 | 1.660 | 1.660 | 5,100 |
| 2022-11-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 7,000 |
| 2022-11-14 | 1.700 | 1.700 | 1.580 | 1.580 | 1.580 | 5,000 |
| 2022-11-11 | 1.650 | 1.720 | 1.650 | 1.650 | 1.650 | 45,900 |
| 2022-11-10 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 3,300 |
| 2022-11-09 | 1.700 | 1.740 | 1.650 | 1.650 | 1.650 | 2,900 |
| 2022-11-08 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 200 |
| 2022-11-07 | 1.690 | 1.770 | 1.690 | 1.720 | 1.720 | 6,700 |
| 2022-11-04 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 15,800 |
| 2022-11-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2022-11-02 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 200 |
| 2022-11-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-10-31 | 1.610 | 1.700 | 1.600 | 1.700 | 1.700 | 15,600 |
| 2022-10-28 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 11,700 |
| 2022-10-27 | 1.740 | 1.740 | 1.730 | 1.740 | 1.740 | 1,600 |
| 2022-10-26 | 1.680 | 1.740 | 1.650 | 1.700 | 1.700 | 10,400 |
| 2022-10-25 | 1.670 | 1.720 | 1.530 | 1.630 | 1.630 | 9,700 |
| 2022-10-24 | 1.500 | 1.690 | 1.500 | 1.640 | 1.640 | 2,600 |
| 2022-10-21 | 1.590 | 1.690 | 1.590 | 1.600 | 1.600 | 8,700 |
| 2022-10-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-10-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2022-10-18 | 1.680 | 1.730 | 1.600 | 1.690 | 1.690 | 5,500 |
| 2022-10-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 100 |
| 2022-10-14 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 200 |
| 2022-10-13 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,200 |
| 2022-10-12 | 1.660 | 1.680 | 1.570 | 1.670 | 1.670 | 6,800 |
| 2022-10-11 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 500 |
| 2022-10-07 | 1.720 | 1.840 | 1.720 | 1.750 | 1.750 | 7,500 |
| 2022-10-06 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 10,000 |
| 2022-10-05 | 1.600 | 1.640 | 1.570 | 1.640 | 1.640 | 9,600 |
| 2022-10-04 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 23,500 |
| 2022-10-03 | 1.640 | 1.640 | 1.520 | 1.630 | 1.630 | 5,300 |
| 2022-09-30 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 700 |
| 2022-09-29 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 200 |
| 2022-09-28 | 1.650 | 1.650 | 1.540 | 1.580 | 1.580 | 7,500 |
| 2022-09-27 | 1.600 | 1.610 | 1.520 | 1.540 | 1.540 | 2,100 |
| 2022-09-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-09-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
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.