Mongolia Growth Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	1.500	1.600	1.490	1.500	1.500	39,500
2022-01-04	1.490	1.560	1.440	1.500	1.500	158,500
2021-12-31	1.460	1.460	1.460	1.460	1.460	0
2021-12-30	1.440	1.490	1.440	1.460	1.460	9,100
2021-12-29	1.550	1.560	1.480	1.480	1.480	14,900
2021-12-24	1.510	1.510	1.500	1.500	1.500	700
2021-12-23	1.510	1.510	1.490	1.490	1.490	44,700
2021-12-22	1.500	1.500	1.440	1.440	1.440	8,400
2021-12-21	1.480	1.480	1.480	1.480	1.480	200
2021-12-20	1.510	1.510	1.480	1.480	1.480	12,400
2021-12-17	1.660	1.660	1.490	1.490	1.490	2,700
2021-12-16	1.440	1.550	1.440	1.490	1.490	17,400
2021-12-15	1.500	1.510	1.500	1.500	1.500	4,500
2021-12-14	1.490	1.550	1.450	1.450	1.450	13,700
2021-12-13	1.500	1.550	1.500	1.500	1.500	33,300
2021-12-10	1.540	1.540	1.470	1.520	1.520	9,700
2021-12-09	1.530	1.530	1.500	1.510	1.510	23,600
2021-12-08	1.520	1.520	1.480	1.520	1.520	15,100
2021-12-07	1.540	1.540	1.460	1.520	1.520	20,500
2021-12-06	1.510	1.540	1.500	1.530	1.530	48,700
2021-12-03	1.540	1.540	1.400	1.410	1.410	26,400
2021-12-02	1.500	1.520	1.500	1.510	1.510	124,700
2021-12-01	1.530	1.560	1.500	1.500	1.500	25,500
2021-11-30	1.570	1.590	1.500	1.500	1.500	47,200
2021-11-29	1.700	1.700	1.530	1.530	1.530	7,400
2021-11-26	1.590	1.600	1.480	1.550	1.550	37,800
2021-11-25	1.600	1.740	1.600	1.600	1.600	4,300
2021-11-24	1.590	1.610	1.540	1.600	1.600	25,700
2021-11-23	1.700	1.700	1.560	1.560	1.560	5,100
2021-11-22	1.630	1.650	1.560	1.620	1.620	26,600
2021-11-19	1.570	1.640	1.570	1.610	1.610	42,000
2021-11-18	1.570	1.570	1.560	1.570	1.570	5,600
2021-11-17	1.560	1.560	1.550	1.550	1.550	2,800
2021-11-16	1.600	1.600	1.520	1.600	1.600	61,700
2021-11-15	1.440	1.810	1.430	1.800	1.800	263,600
2021-11-12	1.300	1.470	1.300	1.440	1.440	83,100
2021-11-11	1.310	1.310	1.250	1.250	1.250	800
2021-11-10	1.120	1.300	1.120	1.300	1.300	2,100
2021-11-09	1.320	1.330	1.210	1.230	1.230	36,100
2021-11-08	1.320	1.350	1.260	1.320	1.320	91,200
2021-11-05	1.290	1.290	1.240	1.240	1.240	16,000
2021-11-04	1.240	1.320	1.220	1.250	1.250	20,800
2021-11-03	1.250	1.250	1.250	1.250	1.250	1,300
2021-11-02	1.300	1.330	1.250	1.300	1.300	27,000
2021-11-01	1.250	1.310	1.250	1.290	1.290	7,000
2021-10-29	1.390	1.390	1.220	1.290	1.290	26,300
2021-10-28	1.260	1.350	1.260	1.300	1.300	2,000
2021-10-27	1.250	1.270	1.250	1.250	1.250	3,900
2021-10-26	1.300	1.300	1.250	1.280	1.280	6,300
2021-10-25	1.240	1.300	1.240	1.300	1.300	16,800

← NewerPage 21 of 21 · 1,250 trading days

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.