Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.890 | 8.090 | 7.780 | 8.050 | 8.050 | 1,940,800 |
| 2025-08-01 | 7.980 | 8.090 | 7.850 | 7.880 | 7.880 | 2,332,250 |
| 2025-07-31 | 8.200 | 8.210 | 7.840 | 7.880 | 7.880 | 6,216,000 |
| 2025-07-30 | 8.260 | 8.440 | 8.130 | 8.240 | 8.240 | 9,263,502 |
| 2025-07-29 | 7.930 | 8.280 | 7.870 | 8.240 | 8.240 | 9,693,000 |
| 2025-07-28 | 8.300 | 8.300 | 7.900 | 8.040 | 8.040 | 13,098,000 |
| 2025-07-25 | 8.880 | 9.150 | 8.460 | 8.620 | 8.620 | 15,612,500 |
| 2025-07-24 | 8.210 | 8.940 | 8.210 | 8.660 | 8.660 | 22,467,500 |
| 2025-07-23 | 9.400 | 9.400 | 8.130 | 8.270 | 8.270 | 39,291,450 |
| 2025-07-22 | 7.640 | 9.550 | 7.640 | 8.500 | 8.500 | 82,504,600 |
| 2025-07-21 | 7.300 | 7.660 | 7.210 | 7.620 | 7.620 | 6,021,798 |
| 2025-07-18 | 7.280 | 7.910 | 7.170 | 7.210 | 7.210 | 15,829,000 |
| 2025-07-17 | 7.050 | 7.070 | 6.950 | 7.040 | 7.040 | 2,583,000 |
| 2025-07-16 | 7.110 | 7.200 | 7.030 | 7.080 | 7.080 | 2,301,000 |
| 2025-07-15 | 7.190 | 7.250 | 7.010 | 7.080 | 7.080 | 3,592,125 |
| 2025-07-14 | 7.480 | 7.800 | 7.210 | 7.260 | 7.260 | 8,906,100 |
| 2025-07-11 | 7.260 | 7.670 | 7.260 | 7.370 | 7.370 | 6,480,100 |
| 2025-07-10 | 7.120 | 7.260 | 6.970 | 7.170 | 7.170 | 2,915,850 |
| 2025-07-09 | 7.050 | 7.250 | 6.990 | 7.110 | 7.110 | 5,110,550 |
| 2025-07-08 | 6.800 | 7.060 | 6.800 | 7.020 | 7.020 | 2,808,700 |
| 2025-07-07 | 6.860 | 6.950 | 6.670 | 6.860 | 6.860 | 2,589,500 |
| 2025-07-04 | 7.000 | 7.010 | 6.730 | 6.860 | 6.860 | 2,307,000 |
| 2025-07-03 | 6.940 | 7.140 | 6.860 | 7.020 | 7.020 | 5,782,668 |
| 2025-07-02 | 6.400 | 7.150 | 6.400 | 6.940 | 6.940 | 15,558,000 |
| 2025-06-30 | 6.360 | 6.360 | 6.250 | 6.350 | 6.350 | 1,830,000 |
| 2025-06-27 | 6.170 | 6.480 | 6.170 | 6.320 | 6.320 | 3,789,500 |
| 2025-06-26 | 6.070 | 6.230 | 6.030 | 6.190 | 6.190 | 2,557,000 |
| 2025-06-25 | 6.160 | 6.160 | 6.020 | 6.070 | 6.070 | 2,093,000 |
| 2025-06-24 | 6.130 | 6.180 | 6.120 | 6.160 | 6.160 | 984,000 |
| 2025-06-23 | 6.120 | 6.180 | 6.030 | 6.180 | 6.180 | 1,809,250 |
| 2025-06-20 | 6.360 | 6.440 | 6.100 | 6.130 | 6.130 | 4,869,000 |
| 2025-06-19 | 6.580 | 6.580 | 6.330 | 6.420 | 6.420 | 3,416,050 |
| 2025-06-18 | 6.270 | 6.690 | 6.200 | 6.460 | 6.460 | 4,529,000 |
| 2025-06-17 | 6.370 | 6.370 | 6.280 | 6.280 | 6.280 | 1,612,550 |
| 2025-06-16 | 6.320 | 6.400 | 6.250 | 6.390 | 6.390 | 2,044,000 |
| 2025-06-13 | 6.420 | 6.520 | 6.220 | 6.300 | 6.300 | 2,801,000 |
| 2025-06-12 | 6.460 | 6.590 | 6.310 | 6.380 | 6.380 | 3,371,000 |
| 2025-06-11 | 6.230 | 6.480 | 6.230 | 6.460 | 6.460 | 2,285,000 |
| 2025-06-10 | 6.200 | 6.330 | 6.190 | 6.230 | 6.230 | 1,377,000 |
| 2025-06-09 | 6.350 | 6.390 | 6.190 | 6.240 | 6.240 | 2,053,000 |
| 2025-06-06 | 6.220 | 6.400 | 6.220 | 6.350 | 6.350 | 2,139,632 |
| 2025-06-05 | 6.490 | 6.490 | 6.190 | 6.190 | 6.190 | 1,980,050 |
| 2025-06-04 | 6.360 | 6.380 | 6.210 | 6.360 | 6.360 | 1,989,000 |
| 2025-06-03 | 6.340 | 6.470 | 6.230 | 6.260 | 6.260 | 2,928,000 |
| 2025-06-02 | 6.080 | 6.610 | 5.900 | 6.500 | 6.500 | 3,784,000 |
| 2025-05-30 | 6.250 | 6.250 | 6.110 | 6.140 | 6.140 | 1,975,000 |
| 2025-05-29 | 6.620 | 6.620 | 6.220 | 6.270 | 6.270 | 5,868,000 |
| 2025-05-28 | 6.520 | 6.800 | 6.520 | 6.740 | 6.740 | 5,928,886 |
| 2025-05-27 | 5.970 | 6.690 | 5.960 | 6.640 | 6.640 | 13,487,000 |
| 2025-05-26 | 5.760 | 5.990 | 5.730 | 5.900 | 5.900 | 1,713,198 |
| 2025-05-23 | 5.760 | 5.780 | 5.720 | 5.730 | 5.730 | 903,500 |
| 2025-05-22 | 5.960 | 5.980 | 5.770 | 5.840 | 5.840 | 1,194,000 |
| 2025-05-21 | 5.780 | 6.000 | 5.750 | 5.990 | 5.990 | 2,384,144 |
| 2025-05-20 | 5.720 | 5.850 | 5.700 | 5.780 | 5.780 | 1,269,000 |
| 2025-05-19 | 5.710 | 5.740 | 5.590 | 5.710 | 5.710 | 948,000 |
| 2025-05-16 | 5.920 | 5.920 | 5.650 | 5.710 | 5.710 | 4,037,000 |
| 2025-05-15 | 6.220 | 6.320 | 5.950 | 5.950 | 5.950 | 2,526,000 |
| 2025-05-14 | 5.960 | 6.340 | 5.960 | 6.290 | 6.290 | 1,547,000 |
| 2025-05-13 | 6.020 | 6.080 | 5.950 | 6.010 | 6.010 | 895,363 |
| 2025-05-12 | 5.970 | 6.100 | 5.840 | 6.070 | 6.070 | 2,927,000 |
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.