Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.960	3.260	2.850	3.000	3.000	5,454,250
2023-08-16	2.800	3.020	2.740	2.970	2.970	11,685,600
2023-08-15	2.760	2.780	2.680	2.720	2.720	1,610,000
2023-08-14	2.660	2.750	2.600	2.680	2.680	810,000
2023-08-11	2.780	2.780	2.610	2.670	2.670	1,461,250
2023-08-10	2.650	2.760	2.590	2.760	2.760	1,140,000
2023-08-09	2.620	2.700	2.560	2.650	2.650	1,788,000
2023-08-08	2.540	2.600	2.450	2.600	2.600	1,213,350
2023-08-07	2.390	2.550	2.350	2.540	2.540	1,130,000
2023-08-04	2.400	2.410	2.360	2.370	2.370	428,175
2023-08-03	2.440	2.440	2.340	2.360	2.360	443,500
2023-08-02	2.460	2.460	2.350	2.420	2.420	598,500
2023-08-01	2.400	2.440	2.380	2.440	2.440	123,000
2023-07-31	2.420	2.470	2.320	2.410	2.410	1,791,000
2023-07-28	2.350	2.410	2.300	2.400	2.400	1,353,000
2023-07-27	2.430	2.430	2.300	2.380	2.380	1,467,000
2023-07-26	2.400	2.400	2.330	2.380	2.380	192,000
2023-07-25	2.440	2.440	2.310	2.330	2.330	1,168,500
2023-07-24	2.400	2.400	2.250	2.340	2.340	1,374,500
2023-07-21	2.530	2.530	2.330	2.390	2.390	1,257,137
2023-07-20	2.490	2.590	2.430	2.530	2.530	2,538,125
2023-07-19	2.300	2.500	2.300	2.490	2.490	1,983,050
2023-07-18	2.260	2.300	2.210	2.280	2.280	1,389,000
2023-07-14	2.240	2.280	2.170	2.240	2.240	369,050
2023-07-13	2.140	2.250	2.140	2.180	2.180	819,000
2023-07-12	2.150	2.190	2.120	2.160	2.160	768,000
2023-07-11	1.920	2.150	1.920	2.150	2.150	942,000
2023-07-10	1.980	1.980	1.920	1.940	1.940	438,000
2023-07-07	1.850	1.980	1.850	1.980	1.980	726,000
2023-07-06	1.940	1.940	1.880	1.910	1.910	706,000
2023-07-05	1.960	1.970	1.910	1.930	1.930	444,000
2023-07-04	2.020	2.040	1.950	1.980	1.980	666,000
2023-07-03	1.980	2.060	1.980	2.050	2.050	512,000
2023-06-30	1.950	1.990	1.870	1.980	1.980	261,000
2023-06-29	1.910	1.950	1.820	1.950	1.950	573,000
2023-06-28	1.940	1.940	1.900	1.930	1.930	804,000
2023-06-27	1.970	1.980	1.910	1.950	1.950	456,050
2023-06-26	2.000	2.000	1.900	1.940	1.940	411,000
2023-06-23	1.920	1.940	1.880	1.940	1.940	546,000
2023-06-21	1.980	2.050	1.900	1.920	1.920	1,172,150
2023-06-20	1.990	2.120	1.990	2.010	2.010	1,021,000
2023-06-19	2.000	2.030	1.980	1.990	1.990	333,000
2023-06-16	1.970	2.050	1.970	2.010	2.010	711,000
2023-06-15	1.900	2.000	1.900	1.990	1.990	768,000
2023-06-14	1.920	1.940	1.900	1.940	1.940	129,000
2023-06-13	1.880	1.940	1.840	1.940	1.940	480,450
2023-06-12	1.870	1.910	1.840	1.860	1.860	1,163,020
2023-06-09	2.000	2.000	1.870	1.870	1.870	1,353,000
2023-06-08	2.020	2.040	1.990	2.040	2.040	405,000
2023-06-07	2.010	2.050	1.970	2.040	2.040	639,000
2023-06-06	1.970	2.020	1.960	1.970	1.970	908,000
2023-06-05	2.090	2.090	1.950	1.980	1.980	951,000
2023-06-02	1.900	2.100	1.900	2.050	2.050	1,149,000
2023-06-01	1.860	1.950	1.860	1.910	1.910	474,000
2023-05-31	2.030	2.030	1.800	1.860	1.860	2,445,000
2023-05-30	2.220	2.220	2.050	2.060	2.060	1,164,000
2023-05-29	2.180	2.240	2.130	2.140	2.140	351,000
2023-05-25	2.280	2.280	2.160	2.200	2.200	1,416,000
2023-05-24	2.280	2.350	2.230	2.280	2.280	637,550
2023-05-23	2.320	2.320	2.210	2.250	2.250	343,350

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.