Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 3.920 | 4.290 | 3.860 | 4.100 | 4.100 | 6,954,700 |
| 2023-11-14 | 3.760 | 3.870 | 3.680 | 3.850 | 3.850 | 2,937,000 |
| 2023-11-13 | 3.660 | 3.910 | 3.640 | 3.780 | 3.780 | 2,618,000 |
| 2023-11-10 | 3.420 | 3.730 | 3.420 | 3.650 | 3.650 | 4,817,700 |
| 2023-11-09 | 3.440 | 3.530 | 3.440 | 3.440 | 3.440 | 1,908,000 |
| 2023-11-08 | 3.390 | 3.500 | 3.330 | 3.440 | 3.440 | 4,156,000 |
| 2023-11-07 | 3.350 | 3.490 | 3.350 | 3.400 | 3.400 | 558,000 |
| 2023-11-06 | 3.510 | 3.510 | 3.300 | 3.350 | 3.350 | 2,991,000 |
| 2023-11-03 | 3.440 | 3.610 | 3.340 | 3.490 | 3.490 | 3,339,000 |
| 2023-11-02 | 3.320 | 3.480 | 3.230 | 3.280 | 3.280 | 1,665,850 |
| 2023-11-01 | 3.280 | 3.330 | 3.170 | 3.310 | 3.310 | 1,350,000 |
| 2023-10-31 | 3.250 | 3.290 | 3.160 | 3.210 | 3.210 | 1,333,147 |
| 2023-10-30 | 3.620 | 3.630 | 3.240 | 3.240 | 3.240 | 2,733,050 |
| 2023-10-27 | 3.560 | 3.580 | 3.440 | 3.510 | 3.510 | 2,472,000 |
| 2023-10-26 | 3.380 | 3.580 | 3.340 | 3.530 | 3.530 | 2,211,968 |
| 2023-10-25 | 3.780 | 3.780 | 3.270 | 3.450 | 3.450 | 6,846,900 |
| 2023-10-24 | 3.700 | 3.760 | 3.540 | 3.650 | 3.650 | 2,028,000 |
| 2023-10-20 | 3.770 | 3.870 | 3.630 | 3.720 | 3.720 | 1,577,050 |
| 2023-10-19 | 3.820 | 3.970 | 3.730 | 3.800 | 3.800 | 2,337,000 |
| 2023-10-18 | 3.970 | 4.040 | 3.840 | 3.850 | 3.850 | 1,857,000 |
| 2023-10-17 | 4.000 | 4.070 | 3.920 | 4.000 | 4.000 | 5,733,850 |
| 2023-10-16 | 3.820 | 4.050 | 3.820 | 4.030 | 4.030 | 3,553,000 |
| 2023-10-13 | 3.780 | 3.890 | 3.770 | 3.830 | 3.830 | 888,000 |
| 2023-10-12 | 3.750 | 3.950 | 3.660 | 3.840 | 3.840 | 3,868,025 |
| 2023-10-11 | 3.970 | 4.010 | 3.730 | 3.770 | 3.770 | 7,125,000 |
| 2023-10-10 | 4.050 | 4.190 | 3.830 | 3.920 | 3.920 | 4,861,800 |
| 2023-10-09 | 4.300 | 4.320 | 3.960 | 4.050 | 4.050 | 1,756,000 |
| 2023-10-06 | 4.080 | 4.230 | 4.070 | 4.120 | 4.120 | 2,218,200 |
| 2023-10-05 | 4.020 | 4.200 | 4.020 | 4.120 | 4.120 | 1,527,000 |
| 2023-10-04 | 4.250 | 4.320 | 4.000 | 4.130 | 4.130 | 2,833,000 |
| 2023-10-03 | 4.380 | 4.580 | 4.170 | 4.270 | 4.270 | 5,760,450 |
| 2023-09-29 | 4.510 | 4.550 | 4.220 | 4.440 | 4.440 | 2,786,700 |
| 2023-09-28 | 4.100 | 4.560 | 4.020 | 4.460 | 4.460 | 14,548,700 |
| 2023-09-27 | 3.870 | 4.070 | 3.840 | 4.030 | 4.030 | 7,772,437 |
| 2023-09-26 | 3.890 | 3.960 | 3.760 | 3.830 | 3.830 | 4,851,000 |
| 2023-09-25 | 3.880 | 4.000 | 3.790 | 3.860 | 3.860 | 3,398,550 |
| 2023-09-22 | 3.840 | 3.940 | 3.720 | 3.880 | 3.880 | 3,680,700 |
| 2023-09-21 | 3.890 | 3.940 | 3.770 | 3.900 | 3.900 | 4,397,000 |
| 2023-09-20 | 3.730 | 3.900 | 3.630 | 3.850 | 3.850 | 4,138,200 |
| 2023-09-19 | 3.670 | 3.870 | 3.650 | 3.730 | 3.730 | 4,854,000 |
| 2023-09-18 | 3.780 | 3.800 | 3.400 | 3.650 | 3.650 | 7,596,050 |
| 2023-09-15 | 3.600 | 3.910 | 3.540 | 3.760 | 3.760 | 8,438,874 |
| 2023-09-14 | 3.510 | 3.620 | 3.420 | 3.570 | 3.570 | 4,825,000 |
| 2023-09-13 | 3.310 | 3.490 | 3.310 | 3.470 | 3.470 | 3,268,750 |
| 2023-09-12 | 3.330 | 3.340 | 3.150 | 3.290 | 3.290 | 3,320,500 |
| 2023-09-11 | 3.210 | 3.470 | 3.210 | 3.290 | 3.290 | 5,487,800 |
| 2023-09-07 | 3.300 | 3.380 | 3.180 | 3.210 | 3.210 | 3,102,000 |
| 2023-09-06 | 3.290 | 3.360 | 3.230 | 3.280 | 3.280 | 2,708,400 |
| 2023-09-05 | 3.080 | 3.340 | 3.080 | 3.290 | 3.290 | 5,678,976 |
| 2023-09-04 | 2.850 | 3.130 | 2.850 | 3.070 | 3.070 | 8,016,137 |
| 2023-08-31 | 2.790 | 2.920 | 2.680 | 2.840 | 2.840 | 1,572,000 |
| 2023-08-30 | 2.970 | 2.970 | 2.680 | 2.750 | 2.750 | 5,473,000 |
| 2023-08-29 | 2.930 | 2.960 | 2.900 | 2.940 | 2.940 | 927,000 |
| 2023-08-28 | 2.970 | 2.980 | 2.890 | 2.930 | 2.930 | 1,065,000 |
| 2023-08-25 | 2.960 | 2.960 | 2.810 | 2.850 | 2.850 | 900,000 |
| 2023-08-24 | 2.860 | 2.980 | 2.850 | 2.950 | 2.950 | 1,092,200 |
| 2023-08-23 | 2.860 | 2.920 | 2.810 | 2.870 | 2.870 | 702,000 |
| 2023-08-22 | 2.970 | 2.980 | 2.840 | 2.860 | 2.860 | 2,175,000 |
| 2023-08-21 | 2.930 | 3.070 | 2.900 | 2.950 | 2.950 | 2,820,125 |
| 2023-08-18 | 3.020 | 3.020 | 2.830 | 2.920 | 2.920 | 2,020,500 |
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.