Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.650	9.700	9.280	9.570	9.570	2,869,650
2026-04-27	10.060	10.060	9.540	9.640	9.640	1,617,420
2026-04-24	9.900	10.020	9.660	9.970	9.970	1,431,968
2026-04-23	10.250	10.250	9.770	9.900	9.900	2,487,420
2026-04-22	10.170	10.280	10.020	10.110	10.110	1,751,183
2026-04-21	10.180	10.390	10.180	10.270	10.270	906,000
2026-04-20	10.160	10.400	10.000	10.180	10.180	2,112,400
2026-04-17	10.500	10.730	10.160	10.160	10.160	3,268,000
2026-04-16	10.460	10.490	10.310	10.430	10.430	1,899,700
2026-04-15	10.600	10.840	10.370	10.370	10.370	1,895,329
2026-04-14	10.950	10.950	10.470	10.540	10.540	2,082,000
2026-04-13	10.690	10.790	10.400	10.500	10.500	1,680,625
2026-04-10	10.800	11.100	10.610	10.720	10.720	1,584,000
2026-04-09	11.300	11.300	10.720	10.790	10.790	1,435,500
2026-04-08	10.510	11.330	10.500	11.260	11.260	6,452,469
2026-04-02	10.560	10.660	10.210	10.350	10.350	4,124,000
2026-04-01	10.880	10.970	10.500	10.560	10.560	2,025,000
2026-03-31	10.810	10.990	10.270	10.410	10.410	2,196,000
2026-03-30	10.400	11.200	10.320	11.120	11.120	4,542,100
2026-03-27	10.240	10.570	10.160	10.450	10.450	2,289,000
2026-03-26	10.650	10.650	10.150	10.190	10.190	3,008,990
2026-03-25	10.420	10.800	10.420	10.760	10.760	2,253,000
2026-03-24	10.620	10.700	9.970	10.420	10.420	5,298,167
2026-03-23	10.680	11.390	10.270	10.390	10.390	8,206,050
2026-03-20	10.110	10.640	10.110	10.480	10.480	4,135,100
2026-03-19	10.450	10.620	10.000	10.080	10.080	6,343,799
2026-03-18	10.750	10.880	9.960	10.400	10.400	15,848,080
2026-03-17	11.000	11.300	10.710	10.800	10.800	4,715,962
2026-03-16	12.180	12.180	10.660	10.780	10.780	8,604,000
2026-03-13	12.480	12.510	11.890	12.180	12.180	2,427,000
2026-03-12	12.240	12.690	12.000	12.050	12.050	4,836,000
2026-03-11	11.450	12.150	11.450	11.990	11.990	3,352,000
2026-03-10	11.200	11.400	10.920	11.330	11.330	4,995,250
2026-03-09	11.520	12.000	11.140	11.200	11.200	8,319,500
2026-03-06	12.200	12.200	11.380	11.470	11.470	7,284,592
2026-03-05	12.680	12.900	12.020	12.170	12.170	4,230,182
2026-03-04	12.520	12.680	12.170	12.680	12.680	3,376,900
2026-03-03	13.600	13.950	12.570	12.680	12.680	7,908,000
2026-03-02	12.600	13.750	12.580	13.410	13.410	14,077,200
2026-02-27	12.520	12.800	12.250	12.500	12.500	2,851,881
2026-02-26	13.010	13.370	12.480	12.510	12.510	2,342,359
2026-02-25	12.500	13.160	12.500	13.000	13.000	5,001,000
2026-02-24	12.800	12.980	12.100	12.690	12.690	3,766,407
2026-02-23	12.750	13.400	12.750	13.180	13.180	2,016,200
2026-02-20	11.850	12.780	11.850	12.580	12.580	2,970,050
2026-02-16	11.750	11.970	11.420	11.830	11.830	1,656,000
2026-02-13	13.600	13.600	11.670	11.750	11.750	24,748,529
2026-02-12	12.720	14.370	12.720	14.270	14.270	11,686,680
2026-02-11	12.080	13.670	12.000	12.990	12.990	14,632,650
2026-02-10	12.000	12.330	11.900	12.030	12.030	1,668,000
2026-02-09	12.330	12.330	11.700	11.900	11.900	2,460,175
2026-02-06	11.770	12.240	11.330	11.790	11.790	2,364,000
2026-02-05	12.980	13.020	11.860	12.000	12.000	5,369,698
2026-02-04	12.480	13.400	12.470	13.330	13.330	5,588,550
2026-02-03	12.280	12.680	12.130	12.400	12.400	2,202,000
2026-02-02	13.030	13.370	11.870	12.180	12.180	8,584,600
2026-01-30	14.110	14.110	13.310	13.720	13.720	4,815,500
2026-01-29	13.990	14.580	13.830	14.120	14.120	9,069,550
2026-01-28	13.040	14.500	12.900	13.670	13.670	10,164,530
2026-01-27	13.010	13.270	12.510	13.040	13.040	7,752,783

← NewerPage 3 of 5 · 246 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.