Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 9.270 | 9.750 | 9.270 | 9.690 | 9.690 | 1,490,000 |
| 2024-05-10 | 9.600 | 9.600 | 9.270 | 9.550 | 9.550 | 3,020,250 |
| 2024-05-09 | 9.760 | 10.060 | 9.400 | 9.540 | 9.540 | 2,408,000 |
| 2024-05-08 | 9.750 | 10.180 | 9.640 | 9.820 | 9.820 | 4,064,580 |
| 2024-05-07 | 10.000 | 10.160 | 9.670 | 9.710 | 9.710 | 1,947,800 |
| 2024-05-06 | 9.650 | 10.080 | 9.560 | 9.890 | 9.890 | 2,584,900 |
| 2024-05-03 | 9.590 | 9.750 | 9.510 | 9.700 | 9.700 | 1,887,000 |
| 2024-05-02 | 10.040 | 10.040 | 9.460 | 9.550 | 9.550 | 1,654,900 |
| 2024-04-30 | 10.460 | 10.700 | 9.940 | 10.040 | 10.040 | 3,636,350 |
| 2024-04-29 | 10.280 | 10.620 | 10.200 | 10.480 | 10.480 | 2,646,000 |
| 2024-04-26 | 9.920 | 10.640 | 9.820 | 10.520 | 10.520 | 6,005,200 |
| 2024-04-25 | 9.570 | 10.120 | 9.200 | 9.920 | 9.920 | 4,037,500 |
| 2024-04-24 | 9.240 | 9.460 | 9.110 | 9.300 | 9.300 | 2,023,050 |
| 2024-04-23 | 9.500 | 9.570 | 9.160 | 9.240 | 9.240 | 1,881,100 |
| 2024-04-22 | 10.040 | 10.060 | 9.300 | 9.430 | 9.430 | 3,126,000 |
| 2024-04-19 | 10.060 | 10.340 | 9.860 | 10.040 | 10.040 | 1,730,000 |
| 2024-04-18 | 10.520 | 11.380 | 9.880 | 10.360 | 10.360 | 4,718,200 |
| 2024-04-17 | 9.350 | 10.500 | 9.350 | 10.380 | 10.380 | 6,203,200 |
| 2024-04-16 | 9.240 | 9.480 | 8.980 | 9.300 | 9.300 | 3,183,000 |
| 2024-04-15 | 9.040 | 9.550 | 8.710 | 9.170 | 9.170 | 2,919,650 |
| 2024-04-12 | 8.520 | 9.120 | 8.470 | 9.040 | 9.040 | 6,205,500 |
| 2024-04-11 | 8.420 | 8.610 | 8.170 | 8.500 | 8.500 | 2,437,000 |
| 2024-04-10 | 8.750 | 8.840 | 8.390 | 8.470 | 8.470 | 4,021,506 |
| 2024-04-09 | 8.250 | 8.770 | 8.120 | 8.770 | 8.770 | 3,952,436 |
| 2024-04-08 | 7.840 | 8.440 | 7.840 | 8.320 | 8.320 | 3,781,556 |
| 2024-04-05 | 8.020 | 8.260 | 7.780 | 7.840 | 7.840 | 8,100,999 |
| 2024-04-03 | 8.090 | 8.230 | 7.780 | 8.050 | 8.050 | 5,208,500 |
| 2024-04-02 | 9.000 | 9.080 | 7.810 | 8.140 | 8.140 | 7,468,000 |
| 2024-03-28 | 8.920 | 9.090 | 8.660 | 9.090 | 9.090 | 3,858,000 |
| 2024-03-27 | 9.400 | 9.510 | 8.870 | 9.000 | 9.000 | 5,167,300 |
| 2024-03-26 | 9.850 | 9.930 | 9.110 | 9.400 | 9.400 | 8,897,179 |
| 2024-03-25 | 8.600 | 9.470 | 8.600 | 9.190 | 9.190 | 4,893,000 |
| 2024-03-22 | 8.620 | 8.820 | 8.530 | 8.650 | 8.650 | 2,959,550 |
| 2024-03-21 | 8.830 | 8.850 | 8.420 | 8.600 | 8.600 | 4,916,000 |
| 2024-03-20 | 8.330 | 8.840 | 8.270 | 8.680 | 8.680 | 5,813,840 |
| 2024-03-19 | 7.750 | 8.340 | 7.750 | 8.300 | 8.300 | 5,836,567 |
| 2024-03-18 | 8.300 | 8.420 | 7.710 | 7.750 | 7.750 | 15,402,820 |
| 2024-03-15 | 8.620 | 9.090 | 8.130 | 8.130 | 8.130 | 10,616,930 |
| 2024-03-14 | 9.200 | 9.200 | 8.590 | 8.770 | 8.770 | 6,370,250 |
| 2024-03-13 | 9.020 | 9.490 | 8.850 | 8.980 | 8.980 | 9,621,946 |
| 2024-03-12 | 9.950 | 9.990 | 8.980 | 8.980 | 8.980 | 17,506,500 |
| 2024-03-11 | 10.740 | 11.040 | 9.810 | 9.810 | 9.810 | 8,202,150 |
| 2024-03-08 | 13.000 | 13.000 | 10.240 | 10.780 | 10.780 | 25,118,900 |
| 2024-03-07 | 14.420 | 14.780 | 14.020 | 14.060 | 14.060 | 6,232,150 |
| 2024-03-06 | 13.780 | 14.300 | 13.640 | 14.200 | 14.200 | 6,155,900 |
| 2024-03-05 | 13.400 | 13.880 | 13.400 | 13.780 | 13.780 | 3,229,080 |
| 2024-03-04 | 13.400 | 14.000 | 13.100 | 13.440 | 13.440 | 4,642,351 |
| 2024-03-01 | 13.820 | 14.260 | 13.280 | 13.400 | 13.400 | 4,264,375 |
| 2024-02-29 | 13.860 | 14.500 | 13.260 | 13.760 | 13.760 | 6,667,936 |
| 2024-02-28 | 13.440 | 13.980 | 13.400 | 13.960 | 13.960 | 4,183,021 |
| 2024-02-27 | 13.660 | 13.860 | 13.020 | 13.540 | 13.540 | 6,665,180 |
| 2024-02-26 | 12.700 | 13.480 | 12.700 | 13.300 | 13.300 | 5,204,526 |
| 2024-02-23 | 13.000 | 13.840 | 12.600 | 12.940 | 12.940 | 6,776,700 |
| 2024-02-22 | 11.700 | 13.280 | 11.540 | 13.000 | 13.000 | 9,273,881 |
| 2024-02-21 | 11.280 | 11.720 | 11.220 | 11.480 | 11.480 | 4,233,854 |
| 2024-02-20 | 11.140 | 11.600 | 10.920 | 11.320 | 11.320 | 4,744,200 |
| 2024-02-19 | 10.800 | 11.480 | 10.800 | 11.080 | 11.080 | 5,388,728 |
| 2024-02-16 | 10.180 | 11.060 | 9.990 | 10.900 | 10.900 | 5,664,575 |
| 2024-02-15 | 9.800 | 10.360 | 9.800 | 10.180 | 10.180 | 3,829,500 |
| 2024-02-14 | 9.750 | 9.990 | 9.020 | 9.990 | 9.990 | 2,730,100 |
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.