Mantengu Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 5,000 |
| 2023-12-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 50,000 |
| 2023-12-28 | 75.000 | 75.000 | 62.000 | 75.000 | 75.000 | 33,801 |
| 2023-12-27 | 75.000 | 75.000 | 61.000 | 75.000 | 75.000 | 159,856 |
| 2023-12-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 20,000 |
| 2023-12-20 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 25,000 |
| 2023-12-19 | 78.000 | 85.000 | 78.000 | 85.000 | 85.000 | 289,960 |
| 2023-12-18 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 23 |
| 2023-12-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 500 |
| 2023-12-13 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 14,290 |
| 2023-12-12 | 82.000 | 99.000 | 80.000 | 80.000 | 80.000 | 66,350 |
| 2023-12-06 | 99.000 | 99.000 | 78.000 | 78.000 | 78.000 | 1,910 |
| 2023-12-01 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 840 |
| 2023-11-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 528 |
| 2023-11-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,112 |
| 2023-11-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100,000 |
| 2023-11-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 140 |
| 2023-11-10 | 82.000 | 100.00 | 82.000 | 100.00 | 100.00 | 2,400 |
| 2023-11-06 | 90.000 | 112.00 | 83.000 | 112.00 | 112.00 | 76,300 |
| 2023-11-03 | 100.00 | 112.00 | 100.00 | 112.00 | 112.00 | 3,534 |
| 2023-11-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3,450 |
| 2023-10-31 | 120.00 | 120.00 | 100.00 | 110.00 | 110.00 | 47,230 |
| 2023-10-30 | 95.000 | 109.00 | 95.000 | 100.00 | 100.00 | 285,118 |
| 2023-10-27 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | 262,021 |
| 2023-10-26 | 129.00 | 150.00 | 129.00 | 141.00 | 141.00 | 168,392 |
| 2023-10-25 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 150,925 |
| 2023-10-24 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 925 |
| 2023-10-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 89,823 |
| 2023-10-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9,000 |
| 2023-10-11 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,450 |
| 2023-10-10 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 3,580 |
| 2023-10-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 13,972 |
| 2023-10-06 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 5,500 |
| 2023-10-05 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 29,300 |
| 2023-09-29 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 8,100 |
| 2023-09-28 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 4,100 |
| 2023-09-27 | 135.00 | 135.00 | 112.00 | 112.00 | 112.00 | 1,200 |
| 2023-09-26 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 20,614 |
| 2023-09-21 | 146.00 | 175.00 | 140.00 | 140.00 | 140.00 | 142,000 |
| 2023-09-20 | 125.00 | 152.00 | 125.00 | 140.00 | 140.00 | 41,100 |
| 2023-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,000 |
| 2023-09-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 7,014 |
| 2023-09-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| 2023-09-13 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 300 |
| 2023-09-12 | 113.00 | 134.00 | 113.00 | 134.00 | 134.00 | 65,122 |
| 2023-09-11 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 18,400 |
| 2023-09-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1,900 |
| 2023-09-04 | 130.00 | 130.00 | 113.00 | 117.00 | 117.00 | 17,600 |
| 2023-09-01 | 130.00 | 145.00 | 130.00 | 143.00 | 143.00 | 5,510 |
| 2023-08-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 4,140 |
| 2023-08-29 | 130.00 | 148.00 | 127.00 | 148.00 | 148.00 | 47,940 |
| 2023-08-28 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 45,336 |
| 2023-08-25 | 140.00 | 140.00 | 129.00 | 139.00 | 139.00 | 75,200 |
| 2023-08-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 670 |
| 2023-08-23 | 145.00 | 161.00 | 132.00 | 161.00 | 161.00 | 67,240 |
| 2023-08-22 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 33,868 |
| 2023-08-21 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 5,000 |
| 2023-08-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 4,500 |
| 2023-08-17 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 10,000 |
| 2023-08-16 | 165.00 | 165.00 | 148.00 | 162.00 | 162.00 | 21,810 |
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.