Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 9.750 | 9.990 | 9.020 | 9.990 | 9.990 | 2,730,100 |
| 2024-02-09 | 9.950 | 10.080 | 9.670 | 9.910 | 9.910 | 1,766,000 |
| 2024-02-08 | 9.690 | 10.100 | 9.550 | 9.980 | 9.980 | 4,696,525 |
| 2024-02-07 | 9.350 | 9.800 | 8.930 | 9.720 | 9.720 | 6,098,150 |
| 2024-02-06 | 8.820 | 9.340 | 8.700 | 9.300 | 9.300 | 5,827,900 |
| 2024-02-05 | 8.960 | 9.100 | 8.770 | 8.900 | 8.900 | 6,973,025 |
| 2024-02-02 | 8.870 | 8.940 | 8.610 | 8.860 | 8.860 | 4,441,749 |
| 2024-02-01 | 8.450 | 8.860 | 8.450 | 8.680 | 8.680 | 4,174,000 |
| 2024-01-31 | 8.180 | 8.610 | 8.120 | 8.460 | 8.460 | 5,530,000 |
| 2024-01-30 | 8.080 | 8.460 | 7.970 | 8.230 | 8.230 | 6,507,000 |
| 2024-01-29 | 7.930 | 8.260 | 7.760 | 8.100 | 8.100 | 3,262,025 |
| 2024-01-26 | 8.960 | 8.960 | 7.960 | 7.960 | 7.960 | 5,064,200 |
| 2024-01-25 | 8.200 | 8.960 | 8.200 | 8.950 | 8.950 | 7,531,796 |
| 2024-01-24 | 7.490 | 8.250 | 7.490 | 8.190 | 8.190 | 4,765,200 |
| 2024-01-23 | 8.100 | 8.220 | 7.340 | 7.390 | 7.390 | 8,050,500 |
| 2024-01-22 | 8.500 | 8.870 | 7.960 | 8.190 | 8.190 | 10,060,380 |
| 2024-01-19 | 8.150 | 8.680 | 8.150 | 8.460 | 8.460 | 5,823,750 |
| 2024-01-18 | 7.860 | 8.460 | 7.860 | 8.400 | 8.400 | 4,254,000 |
| 2024-01-17 | 8.460 | 8.520 | 7.870 | 7.900 | 7.900 | 4,056,800 |
| 2024-01-16 | 9.000 | 9.090 | 8.340 | 8.410 | 8.410 | 6,963,100 |
| 2024-01-15 | 8.480 | 8.880 | 8.350 | 8.840 | 8.840 | 7,535,100 |
| 2024-01-12 | 7.710 | 8.490 | 7.700 | 8.320 | 8.320 | 7,795,730 |
| 2024-01-11 | 7.700 | 7.780 | 7.370 | 7.640 | 7.640 | 6,799,350 |
| 2024-01-10 | 7.990 | 8.340 | 7.290 | 7.700 | 7.700 | 15,255,700 |
| 2024-01-09 | 8.590 | 8.690 | 8.020 | 8.060 | 8.060 | 7,002,950 |
| 2024-01-08 | 8.850 | 9.350 | 8.470 | 8.620 | 8.620 | 10,120,000 |
| 2024-01-05 | 8.160 | 8.900 | 8.150 | 8.870 | 8.870 | 10,981,980 |
| 2024-01-04 | 8.500 | 8.500 | 7.960 | 8.160 | 8.160 | 4,858,250 |
| 2024-01-03 | 8.300 | 8.670 | 8.300 | 8.420 | 8.420 | 8,544,744 |
| 2024-01-02 | 7.580 | 8.580 | 7.500 | 8.400 | 8.400 | 13,787,870 |
| 2023-12-29 | 7.150 | 7.620 | 6.800 | 7.510 | 7.510 | 6,671,557 |
| 2023-12-28 | 7.450 | 7.750 | 6.960 | 7.150 | 7.150 | 10,770,230 |
| 2023-12-27 | 7.260 | 7.780 | 7.210 | 7.560 | 7.560 | 12,635,270 |
| 2023-12-22 | 6.520 | 7.550 | 6.510 | 7.260 | 7.260 | 20,998,980 |
| 2023-12-21 | 6.180 | 6.680 | 6.030 | 6.450 | 6.450 | 13,500,140 |
| 2023-12-20 | 5.970 | 6.450 | 5.880 | 6.280 | 6.280 | 18,866,551 |
| 2023-12-19 | 5.180 | 5.980 | 5.180 | 5.840 | 5.840 | 17,066,869 |
| 2023-12-18 | 4.690 | 5.370 | 4.630 | 5.200 | 5.200 | 20,067,619 |
| 2023-12-15 | 4.510 | 4.650 | 4.420 | 4.630 | 4.630 | 3,353,950 |
| 2023-12-14 | 4.400 | 4.590 | 4.280 | 4.530 | 4.530 | 8,730,200 |
| 2023-12-13 | 4.460 | 4.460 | 4.240 | 4.260 | 4.260 | 5,372,349 |
| 2023-12-12 | 4.540 | 4.540 | 4.320 | 4.480 | 4.480 | 3,387,000 |
| 2023-12-11 | 4.600 | 4.700 | 4.500 | 4.510 | 4.510 | 2,277,000 |
| 2023-12-08 | 4.660 | 4.670 | 4.550 | 4.580 | 4.580 | 2,645,200 |
| 2023-12-07 | 4.830 | 4.850 | 4.640 | 4.650 | 4.650 | 5,233,000 |
| 2023-12-06 | 4.600 | 4.920 | 4.500 | 4.830 | 4.830 | 8,727,250 |
| 2023-12-05 | 4.620 | 4.700 | 4.490 | 4.630 | 4.630 | 5,996,950 |
| 2023-12-04 | 4.290 | 4.770 | 4.130 | 4.640 | 4.640 | 21,828,240 |
| 2023-12-01 | 4.140 | 4.220 | 4.070 | 4.100 | 4.100 | 5,569,500 |
| 2023-11-30 | 4.200 | 4.300 | 4.080 | 4.140 | 4.140 | 3,990,000 |
| 2023-11-29 | 4.420 | 4.500 | 4.120 | 4.200 | 4.200 | 8,507,125 |
| 2023-11-28 | 4.100 | 4.440 | 4.050 | 4.410 | 4.410 | 20,466,150 |
| 2023-11-27 | 4.200 | 4.410 | 3.960 | 4.070 | 4.070 | 10,231,600 |
| 2023-11-24 | 4.200 | 4.360 | 4.080 | 4.200 | 4.200 | 9,307,600 |
| 2023-11-23 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 987,200 |
| 2023-11-22 | 4.030 | 4.150 | 3.920 | 4.020 | 4.020 | 2,192,056 |
| 2023-11-21 | 4.190 | 4.260 | 4.040 | 4.050 | 4.050 | 2,514,000 |
| 2023-11-20 | 4.100 | 4.440 | 4.100 | 4.200 | 4.200 | 11,740,050 |
| 2023-11-17 | 4.060 | 4.140 | 4.000 | 4.050 | 4.050 | 4,764,000 |
| 2023-11-16 | 4.110 | 4.200 | 4.030 | 4.090 | 4.090 | 5,408,000 |
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.