Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.160 | 7.200 | 7.040 | 7.070 | 7.070 | 1,843,700 |
| 2025-02-06 | 6.920 | 7.190 | 6.920 | 7.160 | 7.160 | 1,264,000 |
| 2025-02-05 | 7.000 | 7.200 | 6.940 | 6.980 | 6.980 | 1,655,200 |
| 2025-02-04 | 6.860 | 7.060 | 6.860 | 6.960 | 6.960 | 579,000 |
| 2025-02-03 | 7.170 | 7.170 | 6.780 | 6.890 | 6.890 | 1,116,000 |
| 2025-01-28 | 7.030 | 7.070 | 6.820 | 7.000 | 7.000 | 891,000 |
| 2025-01-27 | 7.290 | 7.400 | 7.180 | 7.220 | 7.220 | 804,200 |
| 2025-01-24 | 7.320 | 7.330 | 7.180 | 7.290 | 7.290 | 1,550,000 |
| 2025-01-23 | 7.440 | 7.650 | 7.250 | 7.280 | 7.280 | 2,044,500 |
| 2025-01-22 | 7.630 | 7.700 | 7.410 | 7.410 | 7.410 | 2,165,500 |
| 2025-01-21 | 7.650 | 7.700 | 7.300 | 7.610 | 7.610 | 3,042,000 |
| 2025-01-20 | 7.040 | 7.500 | 7.040 | 7.500 | 7.500 | 5,536,000 |
| 2025-01-17 | 6.900 | 7.400 | 6.900 | 7.120 | 7.120 | 7,123,250 |
| 2025-01-16 | 6.320 | 6.890 | 6.320 | 6.820 | 6.820 | 6,379,000 |
| 2025-01-15 | 6.360 | 6.360 | 6.100 | 6.280 | 6.280 | 2,131,000 |
| 2025-01-14 | 6.200 | 6.360 | 6.200 | 6.350 | 6.350 | 2,097,350 |
| 2025-01-13 | 6.590 | 6.590 | 6.200 | 6.240 | 6.240 | 7,408,000 |
| 2025-01-10 | 6.810 | 6.950 | 6.590 | 6.600 | 6.600 | 1,931,000 |
| 2025-01-09 | 6.990 | 6.990 | 6.800 | 6.830 | 6.830 | 2,203,500 |
| 2025-01-08 | 6.950 | 7.290 | 6.810 | 6.890 | 6.890 | 3,041,000 |
| 2025-01-07 | 7.090 | 7.130 | 7.000 | 7.080 | 7.080 | 1,692,024 |
| 2025-01-06 | 7.230 | 7.590 | 7.030 | 7.090 | 7.090 | 5,228,000 |
| 2025-01-03 | 7.020 | 7.400 | 7.000 | 7.170 | 7.170 | 3,212,000 |
| 2025-01-02 | 7.020 | 7.220 | 6.960 | 7.040 | 7.040 | 2,085,000 |
| 2024-12-31 | 7.160 | 7.190 | 7.060 | 7.140 | 7.140 | 1,812,000 |
| 2024-12-30 | 7.140 | 7.270 | 7.090 | 7.170 | 7.170 | 1,818,000 |
| 2024-12-27 | 7.220 | 7.290 | 7.120 | 7.180 | 7.180 | 2,100,050 |
| 2024-12-24 | 7.250 | 7.330 | 7.200 | 7.210 | 7.210 | 852,000 |
| 2024-12-23 | 7.200 | 7.320 | 7.080 | 7.230 | 7.230 | 2,968,350 |
| 2024-12-20 | 7.740 | 7.740 | 7.200 | 7.250 | 7.250 | 3,518,250 |
| 2024-12-19 | 7.750 | 7.770 | 7.560 | 7.640 | 7.640 | 1,811,000 |
| 2024-12-18 | 7.570 | 7.910 | 7.530 | 7.730 | 7.730 | 2,913,000 |
| 2024-12-17 | 7.390 | 7.800 | 7.390 | 7.600 | 7.600 | 4,634,400 |
| 2024-12-16 | 7.510 | 7.590 | 7.340 | 7.390 | 7.390 | 2,630,048 |
| 2024-12-13 | 7.660 | 7.660 | 7.460 | 7.500 | 7.500 | 3,060,000 |
| 2024-12-12 | 7.700 | 7.900 | 7.500 | 7.790 | 7.790 | 4,526,000 |
| 2024-12-11 | 7.820 | 7.970 | 7.750 | 7.750 | 7.750 | 1,993,000 |
| 2024-12-10 | 8.120 | 8.280 | 7.700 | 7.710 | 7.710 | 2,931,000 |
| 2024-12-09 | 7.840 | 7.940 | 7.720 | 7.930 | 7.930 | 3,495,850 |
| 2024-12-06 | 7.810 | 8.060 | 7.760 | 7.880 | 7.880 | 2,145,000 |
| 2024-12-05 | 7.980 | 8.000 | 7.860 | 7.980 | 7.980 | 1,658,242 |
| 2024-12-04 | 7.870 | 8.060 | 7.760 | 8.000 | 8.000 | 2,091,503 |
| 2024-12-03 | 8.000 | 8.000 | 7.750 | 7.870 | 7.870 | 2,340,000 |
| 2024-12-02 | 8.380 | 8.380 | 7.900 | 8.000 | 8.000 | 2,535,000 |
| 2024-11-29 | 8.260 | 8.380 | 8.170 | 8.280 | 8.280 | 1,189,000 |
| 2024-11-28 | 8.450 | 8.450 | 8.230 | 8.240 | 8.240 | 2,298,000 |
| 2024-11-27 | 8.400 | 8.460 | 8.310 | 8.450 | 8.450 | 1,380,750 |
| 2024-11-26 | 8.490 | 8.500 | 8.330 | 8.450 | 8.450 | 2,331,000 |
| 2024-11-25 | 8.390 | 8.650 | 8.370 | 8.470 | 8.470 | 1,336,000 |
| 2024-11-22 | 8.700 | 8.850 | 8.400 | 8.400 | 8.400 | 2,280,000 |
| 2024-11-21 | 8.550 | 8.880 | 8.490 | 8.700 | 8.700 | 2,183,000 |
| 2024-11-20 | 8.560 | 8.560 | 8.340 | 8.490 | 8.490 | 1,330,500 |
| 2024-11-19 | 8.200 | 8.560 | 8.200 | 8.560 | 8.560 | 2,487,784 |
| 2024-11-18 | 8.130 | 8.440 | 8.120 | 8.200 | 8.200 | 2,905,000 |
| 2024-11-15 | 8.110 | 8.370 | 8.110 | 8.180 | 8.180 | 4,354,050 |
| 2024-11-14 | 8.440 | 8.450 | 8.110 | 8.200 | 8.200 | 1,707,000 |
| 2024-11-13 | 8.320 | 8.440 | 8.060 | 8.440 | 8.440 | 2,778,184 |
| 2024-11-12 | 8.650 | 8.650 | 8.270 | 8.300 | 8.300 | 2,471,300 |
| 2024-11-11 | 9.050 | 9.050 | 8.510 | 8.690 | 8.690 | 5,337,500 |
| 2024-11-08 | 9.390 | 9.400 | 9.000 | 9.090 | 9.090 | 2,001,300 |
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.