Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.850	1.860	1.800	1.830	1.830	957,100
2022-11-18	1.930	1.930	1.850	1.900	1.900	1,476,000
2022-11-17	1.900	1.910	1.880	1.900	1.900	393,125
2022-11-16	1.900	1.930	1.880	1.900	1.900	987,000
2022-11-15	1.850	1.950	1.850	1.890	1.890	1,782,024
2022-11-14	1.940	1.960	1.830	1.830	1.830	1,347,000
2022-11-11	1.920	1.960	1.850	1.880	1.880	1,134,000
2022-11-10	1.870	1.900	1.800	1.850	1.850	597,000
2022-11-09	1.930	1.960	1.850	1.870	1.870	891,000
2022-11-08	1.910	1.970	1.890	1.920	1.920	1,419,000
2022-11-07	1.780	1.970	1.780	1.860	1.860	2,077,650
2022-11-04	1.800	1.880	1.800	1.820	1.820	1,334,600
2022-11-03	1.820	1.860	1.780	1.780	1.780	1,143,000
2022-11-02	1.880	1.920	1.810	1.820	1.820	673,000
2022-11-01	1.900	1.950	1.780	1.820	1.820	3,936,000
2022-10-31	1.950	1.960	1.820	1.960	1.960	1,741,400
2022-10-28	2.000	2.000	1.880	1.960	1.960	558,000
2022-10-27	2.110	2.200	1.870	2.000	2.000	2,811,000
2022-10-26	2.250	2.280	2.110	2.110	2.110	1,009,446
2022-10-25	2.110	2.320	2.070	2.220	2.220	1,320,550
2022-10-24	2.250	2.400	2.150	2.200	2.200	6,618,000
2022-10-21	2.100	2.180	2.100	2.120	2.120	1,980,000
2022-10-20	2.060	2.090	2.060	2.070	2.070	630,000
2022-10-19	2.090	2.140	2.040	2.070	2.070	1,668,000
2022-10-18	2.000	2.100	2.000	2.080	2.080	1,980,000
2022-10-17	1.920	2.050	1.910	2.000	2.000	1,173,000
2022-10-14	1.860	2.030	1.860	1.980	1.980	2,704,000
2022-10-13	1.860	1.860	1.820	1.860	1.860	482,600
2022-10-12	1.840	1.910	1.790	1.880	1.880	1,131,000
2022-10-11	1.860	1.890	1.760	1.890	1.890	2,046,000
2022-10-10	1.890	1.890	1.840	1.860	1.860	744,000
2022-10-07	1.950	1.950	1.880	1.880	1.880	570,000
2022-10-06	1.970	1.970	1.940	1.950	1.950	447,000
2022-10-05	1.930	1.950	1.860	1.930	1.930	1,190,500
2022-10-03	1.850	1.880	1.810	1.880	1.880	408,000
2022-09-30	1.790	1.870	1.770	1.800	1.800	1,206,000
2022-09-29	1.820	1.830	1.770	1.830	1.830	1,265,000
2022-09-28	1.860	1.860	1.730	1.760	1.760	774,000
2022-09-27	1.720	1.850	1.720	1.850	1.850	2,300,000
2022-09-26	1.830	1.860	1.700	1.730	1.730	2,508,000
2022-09-23	1.880	1.920	1.850	1.870	1.870	2,061,000
2022-09-22	1.920	1.980	1.880	1.930	1.930	1,557,050
2022-09-21	1.900	1.940	1.880	1.940	1.940	834,800
2022-09-20	1.950	2.020	1.920	1.940	1.940	987,000
2022-09-19	1.950	1.960	1.880	1.930	1.930	1,065,000
2022-09-16	2.150	2.150	1.900	1.960	1.960	3,096,000
2022-09-15	2.310	2.390	2.150	2.150	2.150	2,055,000
2022-09-14	2.320	2.320	2.200	2.250	2.250	1,393,000
2022-09-13	2.380	2.420	2.290	2.300	2.300	2,695,000
2022-09-09	2.400	2.460	2.320	2.380	2.380	4,383,625
2022-09-08	2.430	2.430	2.340	2.410	2.410	1,158,000
2022-09-07	2.360	2.430	2.300	2.430	2.430	2,302,300
2022-09-06	2.180	2.650	2.180	2.400	2.400	12,656,000
2022-09-05	2.060	2.170	2.060	2.110	2.110	2,091,000
2022-09-02	2.040	2.100	2.040	2.070	2.070	1,143,000
2022-09-01	2.080	2.080	2.040	2.070	2.070	645,000
2022-08-31	2.100	2.100	2.040	2.080	2.080	1,749,000
2022-08-30	2.160	2.160	2.080	2.120	2.120	1,134,000
2022-08-29	2.130	2.180	2.080	2.150	2.150	1,920,000
2022-08-26	2.150	2.170	2.060	2.150	2.150	2,113,000

← NewerPage 17 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.