Mongolian Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.010	13.270	12.510	13.040	13.040	7,752,783
2026-01-26	12.950	13.180	12.720	13.000	13.000	8,469,150
2026-01-23	12.900	13.110	12.600	12.650	12.650	5,964,000
2026-01-22	12.640	12.770	12.250	12.700	12.700	4,182,000
2026-01-21	12.010	12.840	12.000	12.770	12.770	7,231,374
2026-01-20	11.920	12.180	11.570	11.920	11.920	3,762,000
2026-01-19	11.460	12.060	11.400	11.920	11.920	5,498,870
2026-01-16	11.500	11.690	11.130	11.480	11.480	2,916,000
2026-01-15	11.130	11.320	11.060	11.300	11.300	2,224,100
2026-01-14	11.500	11.750	11.100	11.260	11.260	2,703,500
2026-01-13	11.400	11.580	11.120	11.440	11.440	3,132,000
2026-01-12	11.120	11.380	11.090	11.300	11.300	3,428,000
2026-01-09	11.480	11.570	11.070	11.100	11.100	2,871,000
2026-01-08	11.550	11.790	11.340	11.590	11.590	2,811,000
2026-01-07	11.100	11.630	11.050	11.550	11.550	5,292,128
2026-01-06	10.360	11.000	10.360	10.960	10.960	5,709,100
2026-01-05	10.710	10.710	10.270	10.450	10.450	3,527,000
2026-01-02	10.660	10.880	10.480	10.730	10.730	1,090,474
2025-12-31	10.770	10.770	10.400	10.540	10.540	1,170,000
2025-12-30	10.330	10.780	10.200	10.720	10.720	2,361,812
2025-12-29	10.880	10.880	10.320	10.430	10.430	2,749,817
2025-12-24	11.000	11.000	10.850	10.850	10.850	445,537
2025-12-23	11.200	11.260	10.800	11.000	11.000	1,057,773
2025-12-22	10.740	11.150	10.600	11.020	11.020	2,961,631
2025-12-19	10.540	10.720	10.410	10.620	10.620	990,100
2025-12-18	10.550	10.760	10.540	10.670	10.670	1,863,050
2025-12-17	10.580	10.580	10.330	10.540	10.540	988,600
2025-12-16	10.670	10.670	10.270	10.570	10.570	1,217,200
2025-12-15	10.560	10.760	10.480	10.630	10.630	1,601,000
2025-12-12	10.790	10.870	10.310	10.570	10.570	3,121,000
2025-12-11	11.080	11.150	10.770	10.870	10.870	1,515,000
2025-12-10	10.870	11.200	10.700	11.080	11.080	3,021,704
2025-12-09	11.400	11.470	10.830	10.890	10.890	2,310,000
2025-12-08	11.000	11.450	10.830	11.400	11.400	5,313,250
2025-12-05	11.220	11.290	11.110	11.180	11.180	2,389,000
2025-12-04	11.220	11.220	10.780	11.080	11.080	3,060,050
2025-12-03	10.810	11.330	10.670	11.070	11.070	5,435,000
2025-12-02	10.460	10.750	10.280	10.730	10.730	2,845,997
2025-12-01	10.480	10.650	10.250	10.410	10.410	2,358,000
2025-11-28	10.110	10.450	10.110	10.290	10.290	2,056,500
2025-11-27	9.870	10.240	9.870	10.180	10.180	2,574,975
2025-11-26	9.810	10.070	9.630	9.870	9.870	2,445,000
2025-11-25	9.600	9.930	9.600	9.870	9.870	2,865,500
2025-11-24	9.430	9.510	9.150	9.510	9.510	4,660,000
2025-11-21	9.940	9.960	9.310	9.380	9.380	5,938,000
2025-11-20	10.160	10.160	9.700	9.940	9.940	3,585,000
2025-11-19	10.010	10.190	9.960	10.160	10.160	1,968,000
2025-11-18	10.160	10.310	9.930	10.030	10.030	2,995,000
2025-11-17	10.000	10.340	9.970	10.340	10.340	3,462,000
2025-11-14	10.150	10.170	9.950	10.080	10.080	3,240,000
2025-11-13	10.350	10.770	10.000	10.240	10.240	12,049,329
2025-11-12	11.590	11.620	10.250	10.370	10.370	9,225,500
2025-11-11	11.880	12.080	11.390	11.600	11.600	2,013,550
2025-11-10	11.390	11.880	11.390	11.740	11.740	2,538,000
2025-11-07	11.010	11.880	11.010	11.580	11.580	5,939,000
2025-11-06	11.280	11.330	11.040	11.140	11.140	3,852,500
2025-11-05	11.090	11.340	10.660	11.200	11.200	3,885,000
2025-11-04	11.490	11.610	10.860	11.120	11.120	3,589,000
2025-11-03	11.410	11.650	10.970	11.490	11.490	4,361,150
2025-10-31	11.590	11.870	11.340	11.340	11.340	2,233,418

← NewerPage 4 of 21 · 1,229 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.