Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.980	2.140	1.930	2.090	2.090	3,417,236
2022-02-28	1.950	2.040	1.840	1.950	1.950	1,539,551
2022-02-25	2.050	2.060	1.910	1.920	1.920	1,350,100
2022-02-24	2.090	2.120	2.000	2.050	2.050	2,184,000
2022-02-23	2.090	2.090	2.050	2.060	2.060	571,000
2022-02-22	2.070	2.180	2.010	2.090	2.090	597,100
2022-02-21	2.180	2.210	2.130	2.150	2.150	965,000
2022-02-18	2.100	2.190	2.100	2.150	2.150	1,199,000
2022-02-17	2.070	2.150	2.060	2.100	2.100	863,900
2022-02-16	2.020	2.200	2.020	2.110	2.110	1,236,000
2022-02-15	2.020	2.060	2.000	2.010	2.010	594,000
2022-02-14	2.170	2.240	1.970	2.000	2.000	2,699,500
2022-02-11	1.950	2.200	1.940	2.050	2.050	4,656,000
2022-02-10	1.850	1.970	1.850	1.910	1.910	1,212,000
2022-02-09	1.870	1.950	1.870	1.870	1.870	1,767,000
2022-02-08	1.750	1.920	1.750	1.870	1.870	2,844,925
2022-02-07	1.540	1.850	1.520	1.750	1.750	4,251,811
2022-02-04	1.460	1.590	1.410	1.480	1.480	1,226,700
2022-01-31	1.500	1.520	1.440	1.460	1.460	756,000
2022-01-28	1.500	1.580	1.460	1.560	1.560	919,000
2022-01-27	1.510	1.560	1.410	1.520	1.520	2,041,000
2022-01-26	1.570	1.610	1.540	1.610	1.610	1,254,100
2022-01-25	1.560	1.580	1.530	1.530	1.530	897,000
2022-01-24	1.570	1.650	1.550	1.600	1.600	816,050
2022-01-21	1.660	1.660	1.590	1.600	1.600	588,000
2022-01-20	1.640	1.710	1.510	1.650	1.650	1,344,000
2022-01-19	1.680	1.690	1.580	1.640	1.640	972,000
2022-01-18	1.650	1.700	1.650	1.670	1.670	147,550
2022-01-17	1.700	1.700	1.650	1.670	1.670	512,000
2022-01-14	1.720	1.720	1.680	1.700	1.700	1,443,000
2022-01-13	1.800	1.800	1.740	1.740	1.740	516,000
2022-01-12	1.720	1.830	1.720	1.750	1.750	1,189,500
2022-01-11	1.750	1.760	1.700	1.710	1.710	1,347,000
2022-01-10	1.780	1.780	1.740	1.750	1.750	138,000
2022-01-07	1.810	1.820	1.750	1.750	1.750	1,186,700
2022-01-06	1.830	1.850	1.740	1.830	1.830	1,656,118
2022-01-05	1.760	1.800	1.700	1.740	1.740	414,000
2022-01-04	1.840	1.840	1.760	1.760	1.760	867,168
2022-01-03	1.830	1.870	1.730	1.800	1.800	943,000
2021-12-31	1.730	1.730	1.690	1.710	1.710	405,000
2021-12-30	1.710	1.780	1.680	1.720	1.720	267,000
2021-12-29	1.770	1.800	1.710	1.710	1.710	468,000
2021-12-28	1.810	1.840	1.770	1.770	1.770	396,000
2021-12-24	1.900	1.900	1.800	1.810	1.810	111,000
2021-12-23	1.760	1.870	1.700	1.830	1.830	501,000
2021-12-22	1.740	1.940	1.660	1.750	1.750	969,000
2021-12-21	1.740	1.750	1.680	1.700	1.700	867,000
2021-12-20	1.850	1.850	1.700	1.720	1.720	822,500
2021-12-17	1.980	1.980	1.850	1.850	1.850	1,148,000
2021-12-16	1.700	2.020	1.700	1.980	1.980	2,925,250
2021-12-15	1.650	1.730	1.640	1.640	1.640	786,000
2021-12-14	1.770	1.800	1.630	1.700	1.700	1,286,500
2021-12-13	1.780	1.810	1.730	1.730	1.730	834,050
2021-12-10	1.820	1.820	1.750	1.780	1.780	709,000
2021-12-09	1.770	1.860	1.770	1.810	1.810	1,059,000
2021-12-08	1.790	1.810	1.760	1.770	1.770	252,000
2021-12-07	1.810	1.810	1.760	1.790	1.790	353,800
2021-12-06	1.840	1.880	1.780	1.800	1.800	415,600
2021-12-03	1.810	1.900	1.770	1.840	1.840	1,638,000
2021-12-02	1.880	1.880	1.800	1.810	1.810	331,278

← NewerPage 20 of 21 · 1,233 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.