Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	3.060	3.560	3.010	3.400	3.400	4,629,500
2023-02-20	2.920	3.050	2.850	3.040	3.040	2,999,000
2023-02-17	2.940	3.020	2.900	2.930	2.930	609,050
2023-02-16	2.930	3.030	2.900	2.930	2.930	1,003,000
2023-02-15	2.940	2.940	2.860	2.930	2.930	636,000
2023-02-14	3.140	3.140	2.910	2.940	2.940	2,140,000
2023-02-13	3.160	3.160	3.050	3.110	3.110	1,269,000
2023-02-10	3.160	3.200	3.100	3.150	3.150	2,124,500
2023-02-09	3.150	3.180	3.100	3.160	3.160	396,000
2023-02-08	3.210	3.270	3.060	3.120	3.120	1,044,925
2023-02-07	3.270	3.270	3.090	3.180	3.180	1,401,050
2023-02-06	3.380	3.380	3.100	3.190	3.190	2,949,379
2023-02-03	3.470	3.470	3.340	3.380	3.380	1,003,500
2023-02-02	3.450	3.550	3.400	3.470	3.470	2,166,000
2023-02-01	3.150	3.500	3.150	3.450	3.450	4,063,525
2023-01-31	3.360	3.360	3.050	3.150	3.150	4,366,000
2023-01-30	3.480	3.500	3.320	3.400	3.400	2,405,750
2023-01-27	3.350	3.500	3.260	3.470	3.470	2,180,000
2023-01-26	3.000	3.540	3.000	3.380	3.380	6,416,000
2023-01-20	2.980	3.110	2.870	3.080	3.080	4,100,000
2023-01-19	2.970	3.060	2.890	2.940	2.940	5,893,100
2023-01-18	2.680	2.900	2.680	2.880	2.880	3,990,000
2023-01-17	2.550	2.680	2.450	2.670	2.670	1,392,000
2023-01-16	2.570	2.570	2.480	2.530	2.530	958,350
2023-01-13	2.470	2.630	2.470	2.550	2.550	1,872,250
2023-01-12	2.550	2.600	2.450	2.470	2.470	1,920,000
2023-01-11	2.330	2.650	2.330	2.520	2.520	5,435,000
2023-01-10	2.280	2.330	2.230	2.280	2.280	1,177,062
2023-01-09	2.200	2.280	2.200	2.270	2.270	1,455,834
2023-01-06	2.210	2.220	2.160	2.200	2.200	1,962,000
2023-01-05	2.220	2.250	2.160	2.210	2.210	841,900
2023-01-04	2.230	2.300	2.160	2.260	2.260	2,100,500
2023-01-03	2.050	2.240	2.050	2.220	2.220	3,864,400
2022-12-30	1.980	2.050	1.980	2.050	2.050	662,543
2022-12-29	2.030	2.030	1.970	1.970	1.970	183,000
2022-12-28	1.950	2.070	1.950	2.030	2.030	806,000
2022-12-23	1.980	2.000	1.920	1.950	1.950	643,200
2022-12-22	2.000	2.000	1.940	1.960	1.960	622,000
2022-12-21	2.010	2.010	1.970	1.970	1.970	304,000
2022-12-20	2.020	2.020	1.940	2.010	2.010	1,155,500
2022-12-19	2.060	2.080	2.000	2.050	2.050	198,000
2022-12-16	2.010	2.050	1.990	2.030	2.030	797,000
2022-12-15	2.030	2.030	1.980	2.000	2.000	353,000
2022-12-14	1.970	2.040	1.970	2.030	2.030	1,530,000
2022-12-13	1.970	1.980	1.930	1.970	1.970	825,000
2022-12-12	1.950	1.990	1.940	1.970	1.970	436,100
2022-12-09	1.960	2.000	1.950	1.990	1.990	1,300,000
2022-12-08	1.950	2.020	1.940	1.980	1.980	719,000
2022-12-07	2.040	2.050	1.940	1.960	1.960	1,814,000
2022-12-06	1.930	2.120	1.920	2.010	2.010	3,610,214
2022-12-05	2.000	2.030	1.870	1.930	1.930	3,618,000
2022-12-02	1.960	2.010	1.960	1.990	1.990	370,100
2022-12-01	2.020	2.030	1.970	2.000	2.000	2,259,000
2022-11-30	1.950	2.030	1.950	1.990	1.990	1,935,700
2022-11-29	1.890	2.020	1.890	1.960	1.960	1,912,500
2022-11-28	1.910	1.910	1.810	1.870	1.870	357,000
2022-11-25	1.830	1.880	1.830	1.880	1.880	192,000
2022-11-24	1.850	1.880	1.810	1.870	1.870	1,129,000
2022-11-23	1.900	1.920	1.800	1.840	1.840	3,043,200
2022-11-22	1.840	1.910	1.820	1.840	1.840	1,806,000

← NewerPage 16 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.