Mongolian Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 8.990 | 9.430 | 8.760 | 9.300 | 9.300 | 1,942,300 |
| 2024-11-06 | 9.070 | 9.110 | 8.820 | 8.870 | 8.870 | 1,711,500 |
| 2024-11-05 | 8.820 | 9.060 | 8.820 | 9.060 | 9.060 | 1,617,000 |
| 2024-11-04 | 9.180 | 9.180 | 8.820 | 8.880 | 8.880 | 1,371,500 |
| 2024-11-01 | 8.580 | 9.050 | 8.580 | 8.980 | 8.980 | 1,536,000 |
| 2024-10-31 | 8.720 | 8.810 | 8.560 | 8.810 | 8.810 | 1,690,000 |
| 2024-10-30 | 9.100 | 9.140 | 8.680 | 8.780 | 8.780 | 2,517,000 |
| 2024-10-29 | 9.120 | 9.470 | 9.050 | 9.070 | 9.070 | 3,003,600 |
| 2024-10-28 | 9.000 | 9.120 | 8.900 | 8.950 | 8.950 | 1,621,000 |
| 2024-10-25 | 8.910 | 9.010 | 8.760 | 8.900 | 8.900 | 1,097,500 |
| 2024-10-24 | 9.080 | 9.080 | 8.790 | 8.910 | 8.910 | 1,557,000 |
| 2024-10-23 | 9.130 | 9.180 | 8.920 | 9.080 | 9.080 | 2,462,000 |
| 2024-10-22 | 9.200 | 9.250 | 9.010 | 9.130 | 9.130 | 2,942,200 |
| 2024-10-21 | 9.130 | 9.200 | 8.970 | 9.200 | 9.200 | 1,975,260 |
| 2024-10-18 | 9.040 | 9.300 | 8.970 | 9.200 | 9.200 | 3,093,370 |
| 2024-10-17 | 9.080 | 9.390 | 8.700 | 8.960 | 8.960 | 3,004,250 |
| 2024-10-16 | 9.110 | 9.290 | 9.030 | 9.240 | 9.240 | 2,259,800 |
| 2024-10-15 | 9.680 | 9.680 | 9.060 | 9.130 | 9.130 | 5,956,700 |
| 2024-10-14 | 9.480 | 9.800 | 9.280 | 9.740 | 9.740 | 5,840,850 |
| 2024-10-10 | 8.570 | 9.650 | 8.500 | 9.460 | 9.460 | 10,764,220 |
| 2024-10-09 | 8.760 | 8.840 | 8.270 | 8.570 | 8.570 | 6,145,650 |
| 2024-10-08 | 9.300 | 9.700 | 8.660 | 8.710 | 8.710 | 13,558,650 |
| 2024-10-07 | 9.000 | 9.350 | 8.990 | 9.200 | 9.200 | 5,703,100 |
| 2024-10-04 | 8.550 | 9.220 | 8.530 | 9.000 | 9.000 | 3,088,050 |
| 2024-10-03 | 8.890 | 8.890 | 8.440 | 8.560 | 8.560 | 3,856,000 |
| 2024-10-02 | 8.970 | 8.970 | 8.400 | 8.890 | 8.890 | 5,647,750 |
| 2024-09-30 | 8.720 | 9.180 | 8.660 | 9.090 | 9.090 | 11,209,150 |
| 2024-09-27 | 8.200 | 8.510 | 8.020 | 8.370 | 8.370 | 6,552,664 |
| 2024-09-26 | 7.880 | 8.180 | 7.780 | 8.110 | 8.110 | 4,281,000 |
| 2024-09-25 | 8.150 | 8.370 | 7.850 | 7.870 | 7.870 | 4,113,050 |
| 2024-09-24 | 7.780 | 8.040 | 7.680 | 7.900 | 7.900 | 5,685,000 |
| 2024-09-23 | 7.930 | 8.270 | 7.750 | 7.780 | 7.780 | 4,611,050 |
| 2024-09-20 | 7.500 | 8.070 | 7.500 | 7.970 | 7.970 | 6,121,000 |
| 2024-09-19 | 7.060 | 7.470 | 7.060 | 7.450 | 7.450 | 2,639,000 |
| 2024-09-17 | 6.970 | 7.040 | 6.920 | 6.990 | 6.990 | 750,000 |
| 2024-09-16 | 7.170 | 7.330 | 6.820 | 6.970 | 6.970 | 1,509,000 |
| 2024-09-12 | 7.000 | 7.260 | 6.950 | 7.130 | 7.130 | 2,823,000 |
| 2024-09-11 | 7.280 | 7.280 | 6.950 | 7.040 | 7.040 | 2,492,154 |
| 2024-09-10 | 6.750 | 7.530 | 6.750 | 7.280 | 7.280 | 12,517,800 |
| 2024-09-09 | 7.490 | 7.490 | 6.680 | 6.740 | 6.740 | 4,751,050 |
| 2024-09-05 | 7.660 | 7.720 | 7.450 | 7.600 | 7.600 | 1,279,100 |
| 2024-09-04 | 7.920 | 8.100 | 7.560 | 7.650 | 7.650 | 993,000 |
| 2024-09-03 | 8.000 | 8.060 | 7.930 | 7.940 | 7.940 | 915,500 |
| 2024-09-02 | 8.130 | 8.150 | 7.860 | 8.010 | 8.010 | 1,269,000 |
| 2024-08-30 | 7.890 | 8.290 | 7.720 | 8.130 | 8.130 | 2,038,050 |
| 2024-08-29 | 7.620 | 7.900 | 7.200 | 7.850 | 7.850 | 3,419,000 |
| 2024-08-28 | 7.330 | 7.850 | 7.330 | 7.550 | 7.550 | 3,663,000 |
| 2024-08-27 | 7.370 | 7.420 | 7.070 | 7.270 | 7.270 | 567,000 |
| 2024-08-26 | 7.180 | 7.350 | 7.120 | 7.310 | 7.310 | 942,000 |
| 2024-08-23 | 7.200 | 7.240 | 7.060 | 7.120 | 7.120 | 1,117,900 |
| 2024-08-22 | 7.320 | 7.450 | 7.250 | 7.330 | 7.330 | 1,017,500 |
| 2024-08-21 | 7.290 | 7.400 | 7.200 | 7.340 | 7.340 | 963,000 |
| 2024-08-20 | 7.630 | 7.630 | 7.290 | 7.350 | 7.350 | 1,797,000 |
| 2024-08-19 | 7.640 | 7.800 | 7.540 | 7.720 | 7.720 | 2,019,100 |
| 2024-08-16 | 7.630 | 7.810 | 7.510 | 7.540 | 7.540 | 1,623,000 |
| 2024-08-15 | 7.480 | 7.870 | 7.480 | 7.600 | 7.600 | 1,816,000 |
| 2024-08-14 | 7.510 | 7.830 | 7.440 | 7.480 | 7.480 | 1,321,364 |
| 2024-08-13 | 7.530 | 7.740 | 7.530 | 7.710 | 7.710 | 648,000 |
| 2024-08-12 | 7.660 | 7.660 | 7.130 | 7.590 | 7.590 | 2,616,000 |
| 2024-08-09 | 7.450 | 7.690 | 7.340 | 7.440 | 7.440 | 1,143,000 |
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.