Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.380 | 7.380 | 7.100 | 7.240 | 7.240 | 1,456,200 |
| 2026-07-24 | 7.360 | 7.510 | 7.310 | 7.320 | 7.320 | 1,089,000 |
| 2026-07-23 | 7.290 | 7.820 | 7.270 | 7.630 | 7.630 | 4,598,187 |
| 2026-07-22 | 7.220 | 7.450 | 7.120 | 7.210 | 7.210 | 1,245,650 |
| 2026-07-21 | 7.070 | 7.190 | 6.970 | 7.040 | 7.040 | 1,365,000 |
| 2026-07-20 | 6.900 | 7.200 | 6.900 | 7.000 | 7.000 | 2,133,250 |
| 2026-07-17 | 7.710 | 7.710 | 6.810 | 6.820 | 6.820 | 7,433,108 |
| 2026-07-16 | 7.390 | 7.900 | 7.390 | 7.840 | 7.840 | 5,020,500 |
| 2026-07-15 | 7.200 | 7.480 | 7.180 | 7.440 | 7.440 | 2,643,000 |
| 2026-07-14 | 6.760 | 7.130 | 6.620 | 7.130 | 7.130 | 2,145,000 |
| 2026-07-13 | 7.000 | 7.000 | 6.660 | 6.730 | 6.730 | 5,055,000 |
| 2026-07-10 | 6.670 | 6.990 | 6.590 | 6.820 | 6.820 | 4,507,000 |
| 2026-07-09 | 6.680 | 6.770 | 6.540 | 6.680 | 6.680 | 3,357,000 |
| 2026-07-08 | 6.500 | 6.800 | 6.500 | 6.730 | 6.730 | 3,636,000 |
| 2026-07-07 | 6.680 | 6.680 | 6.310 | 6.610 | 6.610 | 5,187,000 |
| 2026-07-06 | 6.700 | 6.710 | 6.380 | 6.590 | 6.590 | 5,466,000 |
| 2026-07-03 | 6.690 | 6.720 | 6.310 | 6.710 | 6.710 | 5,124,000 |
| 2026-07-02 | 6.210 | 6.430 | 6.190 | 6.270 | 6.270 | 3,060,000 |
| 2026-06-30 | 6.080 | 6.350 | 5.870 | 6.220 | 6.220 | 3,344,300 |
| 2026-06-29 | 6.080 | 6.260 | 5.810 | 6.150 | 6.150 | 8,448,372 |
| 2026-06-26 | 6.300 | 6.300 | 5.910 | 5.980 | 5.980 | 2,175,500 |
| 2026-06-25 | 6.400 | 6.400 | 5.880 | 6.220 | 6.220 | 4,134,000 |
| 2026-06-24 | 6.560 | 6.690 | 6.420 | 6.580 | 6.580 | 4,581,000 |
| 2026-06-23 | 6.750 | 6.780 | 6.500 | 6.610 | 6.610 | 1,947,750 |
| 2026-06-22 | 6.810 | 6.850 | 6.600 | 6.830 | 6.830 | 3,195,000 |
| 2026-06-18 | 7.150 | 7.150 | 6.770 | 6.870 | 6.870 | 5,119,000 |
| 2026-06-17 | 7.180 | 7.390 | 6.880 | 7.310 | 7.310 | 3,868,100 |
| 2026-06-16 | 7.530 | 7.530 | 7.030 | 7.160 | 7.160 | 10,442,000 |
| 2026-06-15 | 7.800 | 7.830 | 7.420 | 7.500 | 7.500 | 2,345,050 |
| 2026-06-12 | 7.400 | 7.740 | 7.260 | 7.600 | 7.600 | 2,310,000 |
| 2026-06-11 | 7.060 | 7.380 | 6.930 | 7.380 | 7.380 | 3,503,000 |
| 2026-06-10 | 7.550 | 7.590 | 7.100 | 7.400 | 7.400 | 4,131,000 |
| 2026-06-09 | 7.920 | 7.970 | 7.550 | 7.810 | 7.810 | 2,136,000 |
| 2026-06-08 | 8.530 | 8.530 | 7.940 | 8.100 | 8.100 | 4,431,160 |
| 2026-06-05 | 8.220 | 8.710 | 8.220 | 8.530 | 8.530 | 2,301,000 |
| 2026-06-04 | 8.660 | 8.780 | 8.320 | 8.360 | 8.360 | 1,810,080 |
| 2026-06-03 | 8.560 | 8.770 | 8.420 | 8.560 | 8.560 | 1,718,050 |
| 2026-06-02 | 9.060 | 9.230 | 8.610 | 8.660 | 8.660 | 2,508,000 |
| 2026-06-01 | 8.520 | 9.180 | 8.490 | 8.990 | 8.990 | 3,259,110 |
| 2026-05-29 | 8.360 | 8.590 | 8.350 | 8.470 | 8.470 | 1,212,000 |
| 2026-05-28 | 8.410 | 8.690 | 8.070 | 8.370 | 8.370 | 3,539,400 |
| 2026-05-27 | 8.360 | 8.830 | 8.200 | 8.600 | 8.600 | 4,900,000 |
| 2026-05-26 | 8.390 | 8.500 | 7.910 | 8.460 | 8.460 | 8,466,000 |
| 2026-05-22 | 7.750 | 7.820 | 7.640 | 7.720 | 7.720 | 1,420,000 |
| 2026-05-21 | 8.030 | 8.090 | 7.680 | 7.740 | 7.740 | 1,716,000 |
| 2026-05-20 | 7.530 | 7.880 | 7.430 | 7.830 | 7.830 | 3,099,000 |
| 2026-05-19 | 7.930 | 7.930 | 7.520 | 7.580 | 7.580 | 3,747,250 |
| 2026-05-18 | 8.100 | 8.100 | 7.740 | 7.930 | 7.930 | 2,727,000 |
| 2026-05-15 | 8.410 | 8.410 | 7.990 | 8.160 | 8.160 | 3,312,000 |
| 2026-05-14 | 8.260 | 8.480 | 8.180 | 8.420 | 8.420 | 4,824,000 |
| 2026-05-13 | 8.910 | 8.910 | 8.270 | 8.450 | 8.450 | 7,152,728 |
| 2026-05-12 | 9.000 | 9.280 | 8.850 | 8.980 | 8.980 | 2,660,000 |
| 2026-05-11 | 9.200 | 9.200 | 8.800 | 9.050 | 9.050 | 3,710,914 |
| 2026-05-08 | 9.430 | 9.450 | 9.160 | 9.180 | 9.180 | 1,965,471 |
| 2026-05-07 | 9.480 | 9.540 | 9.320 | 9.420 | 9.420 | 1,264,591 |
| 2026-05-06 | 9.200 | 9.400 | 9.070 | 9.370 | 9.370 | 2,046,200 |
| 2026-05-05 | 9.530 | 9.530 | 9.100 | 9.300 | 9.300 | 2,363,000 |
| 2026-05-04 | 9.180 | 9.840 | 9.180 | 9.650 | 9.650 | 1,158,200 |
| 2026-04-30 | 9.510 | 9.670 | 9.380 | 9.450 | 9.450 | 3,387,000 |
| 2026-04-29 | 9.570 | 9.780 | 9.310 | 9.770 | 9.770 | 2,328,000 |
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.