Mantengu Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 56,542 |
| 2024-07-17 | 138.00 | 145.00 | 138.00 | 140.00 | 140.00 | 111,400 |
| 2024-07-16 | 139.00 | 149.00 | 130.00 | 149.00 | 149.00 | 65,425 |
| 2024-07-15 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 11,450 |
| 2024-07-12 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | 72,246 |
| 2024-07-11 | 129.00 | 140.00 | 128.00 | 136.00 | 136.00 | 67,349 |
| 2024-07-10 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 75,749 |
| 2024-07-09 | 135.00 | 147.00 | 128.00 | 130.00 | 130.00 | 253,341 |
| 2024-07-08 | 135.00 | 153.00 | 131.00 | 153.00 | 153.00 | 90,600 |
| 2024-07-05 | 155.00 | 155.00 | 135.00 | 155.00 | 155.00 | 131,029 |
| 2024-07-04 | 145.00 | 151.00 | 135.00 | 151.00 | 151.00 | 143,199 |
| 2024-07-03 | 148.00 | 155.00 | 140.00 | 155.00 | 155.00 | 103,599 |
| 2024-07-02 | 144.00 | 160.00 | 144.00 | 158.00 | 158.00 | 152,698 |
| 2024-07-01 | 130.00 | 165.00 | 130.00 | 160.00 | 160.00 | 260,936 |
| 2024-06-28 | 130.00 | 146.00 | 129.00 | 146.00 | 146.00 | 125,048 |
| 2024-06-27 | 130.00 | 138.00 | 122.00 | 138.00 | 138.00 | 135,505 |
| 2024-06-26 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 114,341 |
| 2024-06-25 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 60,751 |
| 2024-06-24 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 64,178 |
| 2024-06-21 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 28,219 |
| 2024-06-20 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 41,723 |
| 2024-06-19 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 56,669 |
| 2024-06-18 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 35,500 |
| 2024-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4,170 |
| 2024-06-13 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 107,531 |
| 2024-06-12 | 153.00 | 171.00 | 140.00 | 140.00 | 140.00 | 153,396 |
| 2024-06-11 | 180.00 | 180.00 | 141.00 | 169.00 | 169.00 | 525,010 |
| 2024-06-10 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | 39,000 |
| 2024-06-07 | 167.00 | 188.00 | 167.00 | 188.00 | 188.00 | 142,729 |
| 2024-06-06 | 160.00 | 179.00 | 160.00 | 165.00 | 165.00 | 252,877 |
| 2024-06-05 | 135.00 | 170.00 | 132.00 | 160.00 | 160.00 | 419,260 |
| 2024-06-04 | 150.00 | 151.00 | 122.00 | 145.00 | 145.00 | 686,414 |
| 2024-06-03 | 144.00 | 188.00 | 131.00 | 188.00 | 188.00 | 291,170 |
| 2024-05-31 | 123.00 | 149.00 | 121.00 | 149.00 | 149.00 | 195,892 |
| 2024-05-30 | 156.00 | 156.00 | 123.00 | 133.00 | 133.00 | 146,852 |
| 2024-05-28 | 120.00 | 155.00 | 120.00 | 150.00 | 150.00 | 273,042 |
| 2024-05-27 | 78.000 | 103.00 | 78.000 | 103.00 | 103.00 | 400,991 |
| 2024-05-24 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 106,500 |
| 2024-05-23 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 7,709 |
| 2024-05-22 | 77.000 | 79.000 | 77.000 | 79.000 | 79.000 | 48,000 |
| 2024-05-20 | 80.000 | 81.000 | 80.000 | 80.000 | 80.000 | 139,749 |
| 2024-05-17 | 80.000 | 83.000 | 74.000 | 80.000 | 80.000 | 67,310 |
| 2024-05-16 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 77 |
| 2024-05-15 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 79,984 |
| 2024-05-14 | 80.000 | 82.000 | 80.000 | 80.000 | 80.000 | 244,600 |
| 2024-05-13 | 87.000 | 87.000 | 80.000 | 82.000 | 82.000 | 210,400 |
| 2024-05-10 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 21,046 |
| 2024-05-09 | 80.000 | 80.000 | 60.000 | 60.000 | 60.000 | 379,874 |
| 2024-05-08 | 81.000 | 82.000 | 80.000 | 80.000 | 80.000 | 224,150 |
| 2024-05-07 | 80.000 | 94.000 | 80.000 | 94.000 | 94.000 | 223,939 |
| 2024-05-06 | 70.000 | 75.000 | 70.000 | 75.000 | 75.000 | 53,500 |
| 2024-05-03 | 77.000 | 85.000 | 72.000 | 72.000 | 72.000 | 583,471 |
| 2024-05-02 | 70.000 | 70.000 | 65.000 | 65.000 | 65.000 | 96,000 |
| 2024-04-30 | 76.000 | 76.000 | 70.000 | 70.000 | 70.000 | 215,000 |
| 2024-04-29 | 70.000 | 72.000 | 70.000 | 71.000 | 71.000 | 100,000 |
| 2024-04-25 | 89.000 | 104.00 | 85.000 | 104.00 | 104.00 | 38,708 |
| 2024-04-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,000 |
| 2024-04-23 | 67.000 | 80.000 | 67.000 | 80.000 | 80.000 | 627,560 |
| 2024-04-22 | 70.000 | 70.000 | 60.000 | 60.000 | 60.000 | 90,500 |
| 2024-04-19 | 76.000 | 76.000 | 71.000 | 71.000 | 71.000 | 5,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.