Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 11.440 | 11.880 | 11.330 | 11.530 | 11.530 | 5,429,618 |
| 2025-10-28 | 11.870 | 11.950 | 10.970 | 11.130 | 11.130 | 10,442,766 |
| 2025-10-27 | 11.850 | 12.340 | 11.850 | 12.130 | 12.130 | 3,029,000 |
| 2025-10-24 | 12.230 | 12.500 | 11.840 | 11.850 | 11.850 | 4,149,085 |
| 2025-10-23 | 12.310 | 12.440 | 11.600 | 12.230 | 12.230 | 9,181,588 |
| 2025-10-22 | 12.980 | 12.980 | 12.060 | 12.260 | 12.260 | 14,031,343 |
| 2025-10-21 | 13.820 | 14.000 | 13.340 | 13.540 | 13.540 | 5,849,809 |
| 2025-10-20 | 13.520 | 14.060 | 13.110 | 13.800 | 13.800 | 9,486,378 |
| 2025-10-17 | 14.210 | 14.360 | 13.290 | 13.410 | 13.410 | 8,326,425 |
| 2025-10-16 | 13.420 | 14.370 | 13.420 | 14.170 | 14.170 | 12,047,723 |
| 2025-10-15 | 12.330 | 14.050 | 12.330 | 13.430 | 13.430 | 14,468,656 |
| 2025-10-14 | 12.510 | 13.140 | 12.150 | 12.360 | 12.360 | 11,159,200 |
| 2025-10-13 | 11.510 | 12.420 | 11.510 | 12.380 | 12.380 | 7,666,050 |
| 2025-10-10 | 12.720 | 12.890 | 11.930 | 12.020 | 12.020 | 7,518,770 |
| 2025-10-09 | 12.880 | 13.290 | 11.950 | 13.090 | 13.090 | 10,136,575 |
| 2025-10-08 | 12.520 | 12.850 | 12.180 | 12.690 | 12.690 | 1,410,783 |
| 2025-10-06 | 12.870 | 13.180 | 12.510 | 12.570 | 12.570 | 1,371,300 |
| 2025-10-03 | 12.710 | 12.900 | 12.540 | 12.900 | 12.900 | 2,689,900 |
| 2025-10-02 | 12.350 | 12.840 | 11.850 | 12.810 | 12.810 | 2,499,855 |
| 2025-09-30 | 12.040 | 12.780 | 11.980 | 12.470 | 12.470 | 8,796,424 |
| 2025-09-29 | 11.510 | 12.120 | 11.500 | 12.040 | 12.040 | 6,259,518 |
| 2025-09-26 | 11.480 | 11.850 | 10.880 | 11.530 | 11.530 | 14,601,000 |
| 2025-09-25 | 11.740 | 11.820 | 11.230 | 11.270 | 11.270 | 11,959,500 |
| 2025-09-24 | 11.990 | 12.110 | 11.580 | 11.740 | 11.740 | 7,042,600 |
| 2025-09-23 | 12.290 | 12.740 | 11.920 | 12.100 | 12.100 | 13,377,600 |
| 2025-09-22 | 11.620 | 12.480 | 11.480 | 12.300 | 12.300 | 10,064,600 |
| 2025-09-19 | 10.940 | 11.860 | 10.900 | 11.600 | 11.600 | 12,333,400 |
| 2025-09-18 | 10.950 | 11.130 | 10.710 | 10.940 | 10.940 | 7,954,000 |
| 2025-09-17 | 11.610 | 11.890 | 10.950 | 11.040 | 11.040 | 11,673,100 |
| 2025-09-16 | 11.640 | 12.280 | 10.980 | 11.890 | 11.890 | 17,698,680 |
| 2025-09-15 | 10.460 | 11.630 | 10.390 | 11.400 | 11.400 | 13,141,500 |
| 2025-09-12 | 10.090 | 10.520 | 10.050 | 10.280 | 10.280 | 5,184,250 |
| 2025-09-11 | 9.680 | 10.100 | 9.550 | 10.080 | 10.080 | 3,694,910 |
| 2025-09-10 | 9.900 | 9.980 | 9.650 | 9.840 | 9.840 | 3,591,000 |
| 2025-09-09 | 9.730 | 10.100 | 9.530 | 9.810 | 9.810 | 6,848,273 |
| 2025-09-08 | 9.970 | 10.100 | 9.590 | 9.680 | 9.680 | 6,918,044 |
| 2025-09-05 | 10.020 | 10.050 | 9.680 | 9.900 | 9.900 | 8,152,738 |
| 2025-09-04 | 11.090 | 11.090 | 9.700 | 10.010 | 10.010 | 12,984,600 |
| 2025-09-03 | 10.990 | 11.640 | 10.780 | 11.050 | 11.050 | 22,198,890 |
| 2025-09-02 | 9.180 | 11.450 | 9.180 | 11.030 | 11.030 | 51,059,257 |
| 2025-09-01 | 8.800 | 9.200 | 8.730 | 9.170 | 9.170 | 13,915,918 |
| 2025-08-29 | 8.460 | 8.970 | 8.460 | 8.810 | 8.810 | 5,259,000 |
| 2025-08-28 | 8.810 | 8.860 | 8.530 | 8.580 | 8.580 | 5,292,524 |
| 2025-08-27 | 9.200 | 9.200 | 8.750 | 8.940 | 8.940 | 5,133,000 |
| 2025-08-26 | 8.550 | 9.480 | 8.500 | 9.150 | 9.150 | 17,871,350 |
| 2025-08-25 | 8.100 | 8.650 | 8.100 | 8.550 | 8.550 | 10,433,500 |
| 2025-08-22 | 7.990 | 8.130 | 7.910 | 8.080 | 8.080 | 4,385,550 |
| 2025-08-21 | 7.750 | 7.980 | 7.710 | 7.910 | 7.910 | 3,492,000 |
| 2025-08-20 | 7.700 | 7.770 | 7.610 | 7.770 | 7.770 | 2,793,206 |
| 2025-08-19 | 8.000 | 8.070 | 7.660 | 7.720 | 7.720 | 9,990,000 |
| 2025-08-18 | 8.420 | 8.460 | 7.970 | 8.000 | 8.000 | 11,333,490 |
| 2025-08-15 | 8.440 | 8.580 | 8.350 | 8.420 | 8.420 | 2,573,000 |
| 2025-08-14 | 8.500 | 8.720 | 8.350 | 8.460 | 8.460 | 6,174,419 |
| 2025-08-13 | 8.400 | 8.720 | 8.400 | 8.500 | 8.500 | 7,993,000 |
| 2025-08-12 | 8.190 | 8.520 | 8.050 | 8.500 | 8.500 | 11,280,000 |
| 2025-08-11 | 8.070 | 8.210 | 7.800 | 8.120 | 8.120 | 5,936,500 |
| 2025-08-08 | 8.330 | 8.400 | 8.090 | 8.090 | 8.090 | 7,823,700 |
| 2025-08-07 | 8.380 | 8.660 | 8.200 | 8.530 | 8.530 | 8,475,000 |
| 2025-08-06 | 8.200 | 8.490 | 8.200 | 8.400 | 8.400 | 8,526,497 |
| 2025-08-05 | 8.130 | 8.390 | 7.990 | 8.220 | 8.220 | 3,081,808 |
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.