Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.200	2.200	2.070	2.150	2.150	2,688,000
2022-08-24	2.160	2.160	2.060	2.150	2.150	1,850,500
2022-08-23	2.180	2.210	2.110	2.150	2.150	3,711,050
2022-08-22	2.030	2.200	2.030	2.130	2.130	2,251,530
2022-08-19	1.930	2.110	1.920	2.070	2.070	2,932,800
2022-08-18	1.910	1.950	1.840	1.920	1.920	579,000
2022-08-17	1.950	1.950	1.870	1.900	1.900	2,787,900
2022-08-16	1.880	1.900	1.830	1.890	1.890	1,737,000
2022-08-15	1.900	1.930	1.890	1.890	1.890	2,967,000
2022-08-12	1.880	1.930	1.860	1.900	1.900	2,688,400
2022-08-11	2.000	2.040	1.900	1.910	1.910	2,124,050
2022-08-10	1.970	2.010	1.880	1.910	1.910	1,164,000
2022-08-09	1.960	2.050	1.900	1.970	1.970	2,856,000
2022-08-08	1.850	1.940	1.830	1.910	1.910	1,698,000
2022-08-05	1.730	1.850	1.730	1.800	1.800	1,794,054
2022-08-04	1.730	1.800	1.720	1.730	1.730	1,350,000
2022-08-03	1.750	1.810	1.720	1.730	1.730	3,294,000
2022-08-02	1.780	1.790	1.700	1.730	1.730	1,299,512
2022-08-01	1.800	1.820	1.730	1.790	1.790	876,000
2022-07-29	1.940	1.960	1.770	1.820	1.820	3,075,227
2022-07-28	2.040	2.050	1.930	1.930	1.930	543,000
2022-07-27	1.990	2.020	1.860	2.000	2.000	1,791,000
2022-07-26	2.050	2.050	1.960	2.000	2.000	2,451,000
2022-07-25	2.180	2.200	1.940	2.020	2.020	3,906,000
2022-07-22	2.250	2.270	2.200	2.230	2.230	1,095,175
2022-07-21	2.280	2.320	2.250	2.280	2.280	1,991,500
2022-07-20	2.270	2.340	2.270	2.280	2.280	3,672,000
2022-07-19	2.200	2.370	2.170	2.260	2.260	4,565,561
2022-07-18	2.150	2.210	2.140	2.170	2.170	2,169,050
2022-07-15	2.170	2.180	2.110	2.180	2.180	1,074,000
2022-07-14	2.170	2.180	2.110	2.180	2.180	1,581,000
2022-07-13	2.160	2.190	2.140	2.180	2.180	1,245,000
2022-07-12	2.170	2.210	2.140	2.190	2.190	2,680,000
2022-07-11	2.180	2.200	2.120	2.140	2.140	921,000
2022-07-08	2.200	2.280	2.180	2.200	2.200	1,584,000
2022-07-07	2.170	2.200	2.120	2.170	2.170	801,300
2022-07-06	2.160	2.200	2.110	2.170	2.170	731,398
2022-07-05	2.220	2.300	2.180	2.190	2.190	1,296,000
2022-07-04	2.250	2.270	2.160	2.190	2.190	2,520,900
2022-06-30	2.340	2.400	2.280	2.340	2.340	1,815,125
2022-06-29	2.360	2.400	2.260	2.340	2.340	1,722,000
2022-06-28	2.310	2.430	2.270	2.340	2.340	2,794,000
2022-06-27	2.190	2.350	2.190	2.310	2.310	2,544,000
2022-06-24	2.170	2.200	2.150	2.200	2.200	1,449,200
2022-06-23	2.170	2.240	2.160	2.200	2.200	1,199,000
2022-06-22	2.320	2.400	2.100	2.220	2.220	4,554,000
2022-06-21	2.190	2.400	2.150	2.280	2.280	5,248,460
2022-06-20	2.250	2.280	2.110	2.200	2.200	2,957,000
2022-06-17	2.360	2.400	2.200	2.280	2.280	6,142,000
2022-06-16	2.500	2.500	2.350	2.400	2.400	2,911,100
2022-06-15	2.530	2.630	2.460	2.500	2.500	3,510,100
2022-06-14	2.580	2.660	2.480	2.500	2.500	6,318,000
2022-06-13	2.750	2.800	2.590	2.620	2.620	5,760,300
2022-06-10	2.830	3.140	2.740	2.840	2.840	5,685,000
2022-06-09	2.900	2.930	2.780	2.830	2.830	1,542,000
2022-06-08	2.760	2.930	2.720	2.870	2.870	4,376,000
2022-06-07	2.560	2.740	2.560	2.690	2.690	2,372,050
2022-06-06	2.600	2.650	2.500	2.560	2.560	2,127,000
2022-06-02	2.730	2.750	2.620	2.640	2.640	1,152,000
2022-06-01	2.740	2.780	2.680	2.680	2.680	2,196,100

← NewerPage 18 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.