Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.740	2.740	2.670	2.740	2.740	867,000
2022-05-30	2.820	2.820	2.640	2.690	2.690	2,187,000
2022-05-27	2.850	2.940	2.790	2.850	2.850	2,425,399
2022-05-26	2.640	2.870	2.610	2.870	2.870	2,739,000
2022-05-25	2.700	2.730	2.660	2.680	2.680	945,000
2022-05-24	2.800	2.830	2.630	2.700	2.700	2,055,700
2022-05-23	2.610	2.780	2.610	2.770	2.770	2,145,375
2022-05-20	2.440	2.700	2.420	2.600	2.600	2,804,400
2022-05-19	2.400	2.430	2.290	2.390	2.390	2,970,000
2022-05-18	2.380	2.520	2.280	2.500	2.500	1,720,968
2022-05-17	2.600	2.610	2.260	2.380	2.380	4,346,000
2022-05-16	2.420	2.620	2.420	2.580	2.580	4,659,000
2022-05-13	2.240	2.460	2.240	2.420	2.420	2,896,000
2022-05-12	2.520	2.520	2.200	2.300	2.300	7,170,000
2022-05-11	2.690	2.880	2.440	2.520	2.520	6,596,000
2022-05-10	2.940	2.950	2.530	2.660	2.660	6,433,450
2022-05-06	3.020	3.090	2.990	3.040	3.040	981,000
2022-05-05	3.160	3.260	3.100	3.130	3.130	2,346,350
2022-05-04	3.300	3.300	3.060	3.130	3.130	2,162,000
2022-05-03	3.230	3.340	3.180	3.300	3.300	2,566,000
2022-04-29	3.440	3.510	3.210	3.390	3.390	5,364,200
2022-04-28	3.140	3.530	3.020	3.510	3.510	7,358,027
2022-04-27	2.890	3.140	2.890	3.070	3.070	2,149,550
2022-04-26	2.920	3.090	2.900	3.000	3.000	4,278,000
2022-04-25	3.080	3.150	2.910	2.960	2.960	7,388,000
2022-04-22	3.080	3.480	2.910	3.350	3.350	10,866,000
2022-04-21	3.450	3.600	2.950	3.090	3.090	11,746,900
2022-04-20	3.800	3.980	3.450	3.450	3.450	11,896,800
2022-04-19	3.980	4.070	3.760	3.900	3.900	12,379,670
2022-04-14	3.800	4.270	3.800	4.050	4.050	26,622,779
2022-04-13	3.100	3.890	3.100	3.780	3.780	19,805,699
2022-04-12	3.090	3.180	2.940	3.100	3.100	4,731,500
2022-04-11	3.200	3.200	3.030	3.080	3.080	4,895,125
2022-04-08	3.100	3.230	3.030	3.200	3.200	7,083,000
2022-04-07	3.160	3.230	3.080	3.100	3.100	3,390,000
2022-04-06	3.140	3.380	2.940	3.260	3.260	9,775,433
2022-04-04	3.130	3.220	3.060	3.160	3.160	3,023,326
2022-04-01	2.900	3.140	2.900	3.130	3.130	3,747,500
2022-03-31	2.920	2.960	2.850	2.940	2.940	2,373,928
2022-03-30	2.840	2.930	2.780	2.910	2.910	2,707,000
2022-03-29	2.830	3.000	2.700	2.860	2.860	5,253,000
2022-03-28	2.650	2.950	2.520	2.830	2.830	5,685,050
2022-03-25	3.100	3.120	2.600	2.610	2.610	7,847,050
2022-03-24	3.140	3.200	3.000	3.100	3.100	4,016,000
2022-03-23	3.040	3.420	2.940	3.020	3.020	5,927,750
2022-03-22	3.070	3.100	2.880	3.040	3.040	5,468,600
2022-03-21	2.550	3.220	2.550	3.070	3.070	16,679,311
2022-03-18	2.100	2.630	2.100	2.600	2.600	11,297,940
2022-03-17	2.030	2.150	2.020	2.100	2.100	6,173,125
2022-03-16	1.950	2.030	1.870	1.980	1.980	4,617,000
2022-03-15	1.890	1.980	1.750	1.800	1.800	3,345,250
2022-03-14	2.100	2.100	1.870	1.950	1.950	1,854,000
2022-03-11	2.090	2.180	2.030	2.090	2.090	3,330,000
2022-03-10	1.890	2.120	1.890	2.090	2.090	2,348,418
2022-03-09	1.890	1.950	1.780	1.880	1.880	1,552,500
2022-03-08	1.990	2.010	1.810	1.810	1.810	2,202,000
2022-03-07	2.150	2.200	1.990	1.990	1.990	4,469,500
2022-03-04	2.100	2.150	2.050	2.060	2.060	2,457,282
2022-03-03	2.160	2.200	2.040	2.090	2.090	3,201,000
2022-03-02	2.150	2.190	2.040	2.120	2.120	1,844,792

← NewerPage 19 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.