Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.800 | 7.800 | 7.500 | 7.605 | 7.605 | 1,143,000 |
| 2026-10-20 | 7.900 | 7.900 | 7.565 | 7.665 | 7.665 | 2,013,000 |
| 2026-10-16 | 7.715 | 8.060 | 7.715 | 7.930 | 7.930 | 1,659,000 |
| 2026-10-15 | 8.110 | 8.110 | 7.460 | 7.765 | 7.765 | 7,293,000 |
| 2026-10-14 | 8.300 | 8.425 | 8.065 | 8.125 | 8.125 | 1,887,000 |
| 2026-10-13 | 8.580 | 8.590 | 8.270 | 8.340 | 8.340 | 2,655,000 |
| 2026-10-12 | 8.565 | 8.900 | 8.555 | 8.660 | 8.660 | 3,096,100 |
| 2026-10-09 | 8.400 | 8.770 | 8.320 | 8.570 | 8.570 | 1,944,000 |
| 2026-10-08 | 8.415 | 8.725 | 8.290 | 8.345 | 8.345 | 2,142,000 |
| 2026-10-07 | 8.315 | 8.435 | 8.315 | 8.385 | 8.385 | 322,000 |
| 2026-10-06 | 8.415 | 8.625 | 8.415 | 8.435 | 8.435 | 426,000 |
| 2026-10-05 | 8.400 | 8.580 | 8.320 | 8.415 | 8.415 | 1,055,300 |
| 2026-10-02 | 8.695 | 8.695 | 8.320 | 8.555 | 8.555 | 1,177,903 |
| 2026-09-30 | 8.425 | 8.695 | 8.395 | 8.695 | 8.695 | 2,259,750 |
| 2026-09-29 | 8.220 | 8.600 | 8.220 | 8.530 | 8.530 | 2,778,400 |
| 2026-09-28 | 8.690 | 8.700 | 8.315 | 8.365 | 8.365 | 2,289,109 |
| 2026-09-25 | 8.615 | 8.800 | 8.515 | 8.690 | 8.690 | 620,888 |
| 2026-09-24 | 8.620 | 8.930 | 8.565 | 8.760 | 8.760 | 2,844,000 |
| 2026-09-23 | 8.785 | 8.785 | 8.430 | 8.620 | 8.620 | 2,199,000 |
| 2026-09-22 | 8.795 | 8.890 | 8.550 | 8.640 | 8.640 | 2,301,750 |
| 2026-09-21 | 8.940 | 8.990 | 8.730 | 8.795 | 8.795 | 2,750,456 |
| 2026-09-18 | 9.150 | 9.150 | 8.635 | 8.940 | 8.940 | 4,497,000 |
| 2026-09-17 | 9.220 | 9.305 | 8.920 | 9.050 | 9.050 | 2,031,000 |
| 2026-09-16 | 9.350 | 9.515 | 9.260 | 9.300 | 9.300 | 1,246,400 |
| 2026-09-15 | 9.260 | 9.690 | 9.055 | 9.430 | 9.430 | 3,321,000 |
| 2026-09-14 | 9.550 | 9.550 | 9.225 | 9.265 | 9.265 | 1,923,000 |
| 2026-09-11 | 9.715 | 9.815 | 9.070 | 9.655 | 9.655 | 7,653,752 |
| 2026-09-10 | 10.030 | 10.030 | 9.615 | 9.685 | 9.685 | 4,109,568 |
| 2026-09-09 | 10.350 | 10.390 | 9.910 | 10.180 | 10.180 | 2,721,000 |
| 2026-09-08 | 10.180 | 10.500 | 10.020 | 10.340 | 10.340 | 3,769,000 |
| 2026-09-07 | 10.170 | 10.410 | 10.060 | 10.130 | 10.130 | 2,706,100 |
| 2026-09-04 | 10.290 | 10.700 | 9.955 | 10.340 | 10.340 | 7,556,000 |
| 2026-09-03 | 10.170 | 10.470 | 9.750 | 9.880 | 9.880 | 5,855,750 |
| 2026-09-02 | 10.120 | 10.120 | 9.550 | 9.770 | 9.770 | 7,603,000 |
| 2026-09-01 | 10.840 | 11.190 | 10.000 | 10.050 | 10.050 | 12,036,000 |
| 2026-08-31 | 11.000 | 11.000 | 10.570 | 10.840 | 10.840 | 7,962,000 |
| 2026-08-28 | 10.810 | 11.030 | 10.750 | 10.830 | 10.830 | 8,191,500 |
| 2026-08-27 | 10.150 | 11.040 | 9.950 | 10.910 | 10.910 | 12,171,750 |
| 2026-08-26 | 10.080 | 10.890 | 10.080 | 10.470 | 10.470 | 7,378,500 |
| 2026-08-25 | 10.800 | 10.800 | 9.930 | 10.270 | 10.270 | 6,261,800 |
| 2026-08-24 | 10.820 | 11.080 | 10.380 | 10.400 | 10.400 | 13,907,350 |
| 2026-08-21 | 10.300 | 10.850 | 10.220 | 10.500 | 10.500 | 7,188,000 |
| 2026-08-20 | 9.905 | 10.830 | 9.905 | 10.450 | 10.450 | 9,511,000 |
| 2026-08-19 | 9.740 | 10.200 | 9.565 | 9.620 | 9.620 | 9,705,000 |
| 2026-08-18 | 9.600 | 9.830 | 9.220 | 9.740 | 9.740 | 5,825,200 |
| 2026-08-17 | 9.465 | 9.655 | 9.210 | 9.235 | 9.235 | 3,885,000 |
| 2026-08-14 | 8.855 | 9.605 | 8.850 | 9.465 | 9.465 | 3,552,000 |
| 2026-08-13 | 8.820 | 9.240 | 8.820 | 9.000 | 9.000 | 1,848,243 |
| 2026-08-12 | 9.180 | 9.230 | 8.955 | 9.075 | 9.075 | 2,499,039 |
| 2026-08-11 | 9.555 | 9.850 | 9.050 | 9.180 | 9.180 | 8,290,000 |
| 2026-08-10 | 8.690 | 9.225 | 8.690 | 9.190 | 9.190 | 5,497,000 |
| 2026-08-07 | 8.020 | 8.780 | 7.880 | 8.705 | 8.705 | 11,003,000 |
| 2026-08-06 | 7.500 | 7.695 | 7.240 | 7.450 | 7.450 | 2,573,155 |
| 2026-08-05 | 7.040 | 7.485 | 6.925 | 7.390 | 7.390 | 3,815,155 |
| 2026-08-04 | 7.035 | 7.060 | 6.895 | 6.950 | 6.950 | 855,000 |
| 2026-08-03 | 7.000 | 7.100 | 6.895 | 6.940 | 6.940 | 1,470,000 |
| 2026-07-31 | 7.100 | 7.200 | 6.960 | 7.110 | 7.110 | 1,398,000 |
| 2026-07-30 | 7.070 | 7.180 | 6.950 | 7.090 | 7.090 | 1,725,450 |
| 2026-07-29 | 7.110 | 7.160 | 6.940 | 7.070 | 7.070 | 1,792,500 |
| 2026-07-28 | 7.200 | 7.230 | 6.980 | 7.050 | 7.050 | 2,456,290 |
Page 1 of 3 · 125 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.