Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.680 | 7.680 | 7.390 | 7.450 | 7.450 | 1,380,000 |
| 2024-08-07 | 7.450 | 7.720 | 7.390 | 7.630 | 7.630 | 1,566,000 |
| 2024-08-06 | 7.490 | 7.620 | 7.250 | 7.370 | 7.370 | 2,600,126 |
| 2024-08-05 | 8.000 | 8.010 | 7.300 | 7.460 | 7.460 | 4,764,129 |
| 2024-08-02 | 8.300 | 8.320 | 8.030 | 8.090 | 8.090 | 1,498,600 |
| 2024-08-01 | 8.350 | 8.470 | 8.260 | 8.470 | 8.470 | 681,000 |
| 2024-07-31 | 8.580 | 8.580 | 8.150 | 8.350 | 8.350 | 2,721,501 |
| 2024-07-30 | 8.500 | 8.560 | 8.180 | 8.550 | 8.550 | 1,844,400 |
| 2024-07-29 | 8.180 | 8.500 | 8.120 | 8.360 | 8.360 | 1,329,000 |
| 2024-07-26 | 8.900 | 8.950 | 8.060 | 8.090 | 8.090 | 7,385,000 |
| 2024-07-25 | 8.960 | 8.960 | 8.610 | 8.700 | 8.700 | 1,653,873 |
| 2024-07-24 | 9.420 | 9.420 | 8.570 | 8.790 | 8.790 | 4,379,000 |
| 2024-07-23 | 9.440 | 9.640 | 8.950 | 9.150 | 9.150 | 5,597,050 |
| 2024-07-22 | 9.240 | 9.290 | 8.950 | 9.230 | 9.230 | 1,580,500 |
| 2024-07-19 | 9.980 | 9.980 | 8.720 | 9.010 | 9.010 | 7,534,200 |
| 2024-07-18 | 10.220 | 10.300 | 9.960 | 10.080 | 10.080 | 1,504,050 |
| 2024-07-17 | 10.920 | 10.980 | 10.060 | 10.220 | 10.220 | 1,955,475 |
| 2024-07-16 | 10.960 | 10.980 | 10.580 | 10.940 | 10.940 | 1,313,000 |
| 2024-07-15 | 10.500 | 11.060 | 10.440 | 10.920 | 10.920 | 2,118,300 |
| 2024-07-12 | 10.980 | 11.020 | 10.280 | 10.480 | 10.480 | 1,746,000 |
| 2024-07-11 | 10.940 | 10.940 | 10.300 | 10.520 | 10.520 | 3,340,080 |
| 2024-07-10 | 11.220 | 11.400 | 10.780 | 10.940 | 10.940 | 3,507,277 |
| 2024-07-09 | 10.260 | 11.280 | 9.860 | 11.100 | 11.100 | 8,252,450 |
| 2024-07-08 | 9.590 | 10.820 | 9.400 | 10.360 | 10.360 | 7,051,150 |
| 2024-07-05 | 9.400 | 9.660 | 9.160 | 9.530 | 9.530 | 2,229,850 |
| 2024-07-04 | 9.500 | 9.560 | 9.330 | 9.350 | 9.350 | 768,200 |
| 2024-07-03 | 9.500 | 9.550 | 9.300 | 9.500 | 9.500 | 1,854,175 |
| 2024-07-02 | 9.060 | 9.590 | 9.060 | 9.450 | 9.450 | 5,562,600 |
| 2024-06-28 | 8.560 | 9.060 | 8.560 | 8.960 | 8.960 | 1,017,000 |
| 2024-06-27 | 8.630 | 8.910 | 8.620 | 8.670 | 8.670 | 1,138,875 |
| 2024-06-26 | 8.680 | 8.860 | 8.520 | 8.790 | 8.790 | 1,067,000 |
| 2024-06-25 | 8.530 | 8.790 | 8.500 | 8.680 | 8.680 | 870,125 |
| 2024-06-24 | 8.730 | 8.870 | 8.320 | 8.530 | 8.530 | 897,345 |
| 2024-06-21 | 8.690 | 8.830 | 8.500 | 8.620 | 8.620 | 1,275,000 |
| 2024-06-20 | 9.230 | 9.230 | 8.660 | 8.690 | 8.690 | 3,631,012 |
| 2024-06-19 | 9.080 | 9.290 | 9.050 | 9.200 | 9.200 | 1,405,250 |
| 2024-06-18 | 9.120 | 9.210 | 9.010 | 9.140 | 9.140 | 993,900 |
| 2024-06-17 | 9.210 | 9.340 | 9.060 | 9.110 | 9.110 | 600,000 |
| 2024-06-14 | 9.170 | 9.350 | 9.160 | 9.260 | 9.260 | 525,000 |
| 2024-06-13 | 9.230 | 9.370 | 9.110 | 9.190 | 9.190 | 549,000 |
| 2024-06-12 | 9.170 | 9.460 | 9.010 | 9.350 | 9.350 | 1,095,000 |
| 2024-06-11 | 9.490 | 9.510 | 9.060 | 9.130 | 9.130 | 1,674,100 |
| 2024-06-07 | 9.700 | 9.800 | 9.200 | 9.470 | 9.470 | 2,804,850 |
| 2024-06-06 | 9.710 | 9.950 | 9.630 | 9.660 | 9.660 | 2,463,000 |
| 2024-06-05 | 9.900 | 9.900 | 9.600 | 9.690 | 9.690 | 2,178,000 |
| 2024-06-04 | 10.220 | 10.360 | 9.900 | 10.020 | 10.020 | 2,602,162 |
| 2024-06-03 | 9.980 | 10.240 | 9.980 | 10.100 | 10.100 | 3,086,000 |
| 2024-05-31 | 9.470 | 10.020 | 9.390 | 9.950 | 9.950 | 2,665,000 |
| 2024-05-30 | 10.100 | 10.100 | 9.300 | 9.370 | 9.370 | 1,852,000 |
| 2024-05-29 | 10.120 | 10.260 | 9.890 | 9.990 | 9.990 | 1,796,205 |
| 2024-05-28 | 9.460 | 10.240 | 9.460 | 9.960 | 9.960 | 5,962,038 |
| 2024-05-27 | 9.210 | 9.550 | 9.150 | 9.500 | 9.500 | 2,997,000 |
| 2024-05-24 | 9.400 | 9.520 | 9.150 | 9.210 | 9.210 | 1,530,000 |
| 2024-05-23 | 9.250 | 9.430 | 9.160 | 9.420 | 9.420 | 1,675,000 |
| 2024-05-22 | 9.270 | 9.520 | 9.100 | 9.290 | 9.290 | 1,926,000 |
| 2024-05-21 | 9.500 | 9.600 | 9.120 | 9.270 | 9.270 | 1,203,100 |
| 2024-05-20 | 9.250 | 9.640 | 9.150 | 9.500 | 9.500 | 2,781,771 |
| 2024-05-17 | 8.750 | 9.240 | 8.500 | 9.200 | 9.200 | 4,014,502 |
| 2024-05-16 | 9.130 | 9.190 | 8.360 | 8.750 | 8.750 | 5,637,023 |
| 2024-05-14 | 9.640 | 9.700 | 9.120 | 9.230 | 9.230 | 2,532,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.