Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.170 | 6.170 | 5.930 | 5.960 | 5.960 | 3,342,000 |
| 2025-05-08 | 6.380 | 6.380 | 6.150 | 6.220 | 6.220 | 1,493,500 |
| 2025-05-07 | 6.230 | 6.350 | 6.170 | 6.210 | 6.210 | 1,069,000 |
| 2025-05-06 | 6.480 | 6.480 | 6.160 | 6.160 | 6.160 | 2,194,000 |
| 2025-05-02 | 6.380 | 6.380 | 6.120 | 6.270 | 6.270 | 1,225,000 |
| 2025-04-30 | 6.670 | 6.670 | 6.360 | 6.410 | 6.410 | 3,825,500 |
| 2025-04-29 | 6.750 | 6.840 | 6.510 | 6.590 | 6.590 | 5,667,000 |
| 2025-04-28 | 6.360 | 6.810 | 6.360 | 6.770 | 6.770 | 7,788,472 |
| 2025-04-25 | 6.610 | 6.610 | 6.370 | 6.420 | 6.420 | 3,177,000 |
| 2025-04-24 | 6.630 | 6.690 | 6.310 | 6.470 | 6.470 | 4,195,000 |
| 2025-04-23 | 6.180 | 6.950 | 6.180 | 6.440 | 6.440 | 10,972,000 |
| 2025-04-22 | 5.930 | 6.180 | 5.860 | 6.170 | 6.170 | 5,752,050 |
| 2025-04-17 | 5.710 | 5.980 | 5.710 | 5.850 | 5.850 | 5,070,000 |
| 2025-04-16 | 5.650 | 5.770 | 5.550 | 5.770 | 5.770 | 4,842,000 |
| 2025-04-15 | 5.600 | 5.670 | 5.460 | 5.650 | 5.650 | 1,700,500 |
| 2025-04-14 | 5.420 | 5.650 | 5.420 | 5.540 | 5.540 | 1,305,000 |
| 2025-04-11 | 5.390 | 5.490 | 5.290 | 5.470 | 5.470 | 2,984,039 |
| 2025-04-10 | 5.100 | 5.390 | 5.100 | 5.390 | 5.390 | 4,787,000 |
| 2025-04-09 | 4.830 | 5.280 | 4.650 | 5.000 | 5.000 | 15,331,000 |
| 2025-04-08 | 4.780 | 4.970 | 4.600 | 4.860 | 4.860 | 16,826,000 |
| 2025-04-07 | 5.290 | 5.290 | 4.430 | 4.450 | 4.450 | 18,153,699 |
| 2025-04-03 | 5.600 | 5.650 | 5.460 | 5.650 | 5.650 | 2,318,000 |
| 2025-04-02 | 5.600 | 5.670 | 5.550 | 5.630 | 5.630 | 1,409,000 |
| 2025-04-01 | 5.480 | 5.620 | 5.450 | 5.600 | 5.600 | 1,634,050 |
| 2025-03-31 | 5.550 | 5.650 | 5.350 | 5.400 | 5.400 | 3,570,250 |
| 2025-03-28 | 5.730 | 5.920 | 5.650 | 5.660 | 5.660 | 2,082,000 |
| 2025-03-27 | 5.830 | 5.850 | 5.680 | 5.740 | 5.740 | 2,550,000 |
| 2025-03-26 | 5.890 | 5.940 | 5.820 | 5.880 | 5.880 | 1,508,514 |
| 2025-03-25 | 5.710 | 5.910 | 5.560 | 5.900 | 5.900 | 2,212,000 |
| 2025-03-24 | 5.650 | 5.760 | 5.610 | 5.710 | 5.710 | 1,302,000 |
| 2025-03-21 | 5.780 | 5.840 | 5.630 | 5.650 | 5.650 | 1,797,933 |
| 2025-03-20 | 5.800 | 5.910 | 5.780 | 5.880 | 5.880 | 1,921,125 |
| 2025-03-19 | 5.930 | 5.940 | 5.750 | 5.800 | 5.800 | 3,138,000 |
| 2025-03-18 | 5.930 | 6.070 | 5.910 | 5.930 | 5.930 | 2,685,000 |
| 2025-03-17 | 6.040 | 6.050 | 5.890 | 5.930 | 5.930 | 1,794,550 |
| 2025-03-14 | 6.050 | 6.100 | 5.920 | 6.040 | 6.040 | 2,388,000 |
| 2025-03-13 | 5.780 | 6.340 | 5.780 | 6.040 | 6.040 | 7,572,200 |
| 2025-03-12 | 5.800 | 5.830 | 5.690 | 5.780 | 5.780 | 1,536,000 |
| 2025-03-11 | 5.860 | 5.860 | 5.710 | 5.790 | 5.790 | 1,599,000 |
| 2025-03-10 | 5.640 | 5.940 | 5.630 | 5.910 | 5.910 | 4,243,000 |
| 2025-03-07 | 5.510 | 5.950 | 5.510 | 5.620 | 5.620 | 4,971,000 |
| 2025-03-06 | 5.770 | 5.770 | 5.480 | 5.610 | 5.610 | 2,271,000 |
| 2025-03-05 | 5.700 | 5.780 | 5.650 | 5.690 | 5.690 | 926,036 |
| 2025-03-04 | 5.700 | 5.750 | 5.380 | 5.740 | 5.740 | 4,993,500 |
| 2025-03-03 | 5.480 | 5.730 | 5.450 | 5.670 | 5.670 | 4,943,014 |
| 2025-02-28 | 6.000 | 6.000 | 5.290 | 5.450 | 5.450 | 16,896,930 |
| 2025-02-27 | 6.450 | 6.450 | 6.080 | 6.120 | 6.120 | 12,477,000 |
| 2025-02-26 | 6.500 | 6.720 | 6.440 | 6.660 | 6.660 | 3,878,000 |
| 2025-02-25 | 6.410 | 6.550 | 6.410 | 6.500 | 6.500 | 1,299,000 |
| 2025-02-24 | 6.520 | 6.600 | 6.460 | 6.550 | 6.550 | 2,183,550 |
| 2025-02-21 | 6.640 | 6.740 | 6.490 | 6.630 | 6.630 | 2,899,000 |
| 2025-02-20 | 6.780 | 6.780 | 6.610 | 6.640 | 6.640 | 2,544,000 |
| 2025-02-19 | 7.010 | 7.050 | 6.750 | 6.800 | 6.800 | 3,246,000 |
| 2025-02-18 | 6.890 | 7.010 | 6.840 | 6.960 | 6.960 | 3,002,350 |
| 2025-02-17 | 6.930 | 7.040 | 6.860 | 6.950 | 6.950 | 3,706,050 |
| 2025-02-14 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 4,125,000 |
| 2025-02-13 | 6.940 | 7.100 | 6.940 | 7.020 | 7.020 | 2,403,000 |
| 2025-02-12 | 6.950 | 7.060 | 6.860 | 6.940 | 6.940 | 1,260,800 |
| 2025-02-11 | 7.160 | 7.160 | 6.900 | 6.980 | 6.980 | 2,284,618 |
| 2025-02-10 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 1,015,000 |
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.