Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.390	2.400	2.340	2.360	2.360	627,023
2023-05-19	2.410	2.430	2.380	2.390	2.390	228,000
2023-05-18	2.410	2.530	2.410	2.480	2.480	799,000
2023-05-17	2.390	2.420	2.380	2.410	2.410	663,050
2023-05-16	2.510	2.530	2.400	2.420	2.420	1,675,350
2023-05-15	2.500	2.610	2.490	2.600	2.600	609,000
2023-05-12	2.600	2.600	2.490	2.550	2.550	1,620,000
2023-05-11	2.680	2.680	2.560	2.630	2.630	1,542,000
2023-05-10	2.830	2.830	2.580	2.660	2.660	2,034,000
2023-05-09	2.890	2.950	2.760	2.840	2.840	2,209,800
2023-05-08	2.850	2.950	2.800	2.890	2.890	2,076,000
2023-05-05	2.800	2.830	2.750	2.830	2.830	545,420
2023-05-04	2.750	2.850	2.750	2.810	2.810	580,500
2023-05-03	2.750	2.800	2.660	2.750	2.750	1,536,400
2023-05-02	2.840	2.840	2.710	2.730	2.730	675,000
2023-04-28	2.820	2.930	2.770	2.810	2.810	1,331,450
2023-04-27	2.860	2.900	2.740	2.820	2.820	672,250
2023-04-26	2.880	2.920	2.880	2.900	2.900	280,000
2023-04-25	2.880	2.940	2.820	2.940	2.940	567,000
2023-04-24	2.940	2.980	2.870	2.950	2.950	849,000
2023-04-21	3.060	3.060	2.880	2.940	2.940	2,424,000
2023-04-20	3.070	3.100	3.000	3.080	3.080	567,000
2023-04-19	3.120	3.130	3.080	3.080	3.080	237,000
2023-04-18	3.090	3.160	3.090	3.140	3.140	253,200
2023-04-17	3.100	3.120	3.050	3.110	3.110	378,000
2023-04-14	3.100	3.140	3.070	3.090	3.090	830,000
2023-04-13	3.110	3.220	3.110	3.140	3.140	573,000
2023-04-12	3.130	3.300	3.120	3.170	3.170	1,118,050
2023-04-11	3.150	3.150	3.010	3.090	3.090	1,167,000
2023-04-06	3.360	3.360	3.190	3.190	3.190	804,000
2023-04-04	3.210	3.400	3.200	3.300	3.300	1,519,769
2023-04-03	3.120	3.260	2.980	3.260	3.260	1,365,000
2023-03-31	3.140	3.210	3.070	3.110	3.110	1,220,100
2023-03-30	3.010	3.160	2.980	3.140	3.140	1,302,000
2023-03-29	3.020	3.040	2.900	2.970	2.970	934,600
2023-03-28	2.960	3.080	2.940	2.970	2.970	537,000
2023-03-27	2.900	2.970	2.780	2.900	2.900	954,100
2023-03-24	3.060	3.060	2.850	2.880	2.880	2,648,000
2023-03-23	3.100	3.150	3.000	3.050	3.050	2,179,200
2023-03-22	3.320	3.470	3.040	3.060	3.060	3,395,962
2023-03-21	3.070	3.200	3.000	3.200	3.200	1,255,000
2023-03-20	3.210	3.280	3.000	3.000	3.000	1,314,000
2023-03-17	3.350	3.370	3.180	3.180	3.180	1,230,000
2023-03-16	3.100	3.390	3.100	3.260	3.260	1,529,000
2023-03-15	3.100	3.270	3.090	3.270	3.270	938,730
2023-03-14	3.330	3.350	3.030	3.100	3.100	1,959,700
2023-03-13	3.200	3.350	3.140	3.300	3.300	1,143,000
2023-03-10	3.180	3.180	3.080	3.110	3.110	1,172,625
2023-03-09	3.200	3.230	3.090	3.180	3.180	1,950,000
2023-03-08	3.350	3.350	3.130	3.180	3.180	3,150,000
2023-03-07	3.580	3.760	3.290	3.350	3.350	3,915,000
2023-03-06	3.740	3.740	3.470	3.550	3.550	2,804,800
2023-03-03	3.390	3.770	3.390	3.710	3.710	4,488,474
2023-03-02	3.400	3.400	3.260	3.400	3.400	480,000
2023-03-01	3.230	3.390	3.190	3.390	3.390	795,000
2023-02-28	3.360	3.420	3.170	3.200	3.200	1,992,000
2023-02-27	3.280	3.460	3.260	3.360	3.360	2,565,700
2023-02-24	3.340	3.340	3.190	3.250	3.250	845,100
2023-02-23	3.430	3.430	3.260	3.330	3.330	1,311,375
2023-02-22	3.380	3.500	3.300	3.390	3.390	1,802,000

← NewerPage 15 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.