Mantengu Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1,181 |
| 2023-08-14 | 180.00 | 180.00 | 140.00 | 175.00 | 175.00 | 57,260 |
| 2023-08-11 | 181.00 | 181.00 | 150.00 | 150.00 | 150.00 | 10,187 |
| 2023-08-10 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 5,000 |
| 2023-08-08 | 152.00 | 180.00 | 150.00 | 150.00 | 150.00 | 140,500 |
| 2023-08-07 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5,000 |
| 2023-08-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 100 |
| 2023-08-03 | 151.00 | 182.00 | 151.00 | 182.00 | 182.00 | 1,400 |
| 2023-08-01 | 150.00 | 183.00 | 150.00 | 182.00 | 182.00 | 102,002 |
| 2023-07-31 | 162.00 | 178.00 | 127.00 | 127.00 | 127.00 | 69,542 |
| 2023-07-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,250 |
| 2023-07-27 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 53,375 |
| 2023-07-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 20,125 |
| 2023-07-25 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 783 |
| 2023-07-24 | 175.00 | 191.00 | 173.00 | 191.00 | 191.00 | 4,755 |
| 2023-07-21 | 195.00 | 200.00 | 180.00 | 180.00 | 180.00 | 123,100 |
| 2023-07-20 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 53,500 |
| 2023-07-18 | 201.00 | 210.00 | 196.00 | 205.00 | 205.00 | 97,374 |
| 2023-07-17 | 150.00 | 200.00 | 150.00 | 200.00 | 200.00 | 200,943 |
| 2023-07-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 17,500 |
| 2023-07-13 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | 65,373 |
| 2023-07-12 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 157,854 |
| 2023-07-11 | 110.00 | 150.00 | 110.00 | 135.00 | 135.00 | 97,246 |
| 2023-07-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,000 |
| 2023-07-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 19,800 |
| 2023-07-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 8,200 |
| 2023-07-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 48,214 |
| 2023-07-03 | 114.00 | 114.00 | 95.000 | 96.000 | 96.000 | 60,000 |
| 2023-06-30 | 126.00 | 150.00 | 120.00 | 120.00 | 120.00 | 50,738 |
| 2023-06-29 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 95 |
| 2023-06-28 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,730 |
| 2023-06-27 | 155.00 | 155.00 | 140.00 | 149.00 | 149.00 | 88,307 |
| 2023-06-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,120 |
| 2023-06-22 | 150.00 | 185.00 | 150.00 | 178.00 | 178.00 | 3,576 |
| 2023-06-21 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 101,400 |
| 2023-06-20 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 29,186 |
| 2023-06-15 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 11,000 |
| 2023-06-13 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 70,000 |
| 2023-06-12 | 200.00 | 210.00 | 200.00 | 200.00 | 200.00 | 18,857 |
| 2023-06-09 | 209.00 | 210.00 | 199.00 | 199.00 | 199.00 | 27,700 |
| 2023-06-08 | 190.00 | 207.00 | 190.00 | 207.00 | 207.00 | 80,000 |
| 2023-06-07 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 41,534 |
| 2023-06-06 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | 43,027 |
| 2023-06-05 | 250.00 | 250.00 | 160.00 | 160.00 | 160.00 | 20,000 |
| 2023-06-02 | 145.00 | 300.00 | 145.00 | 250.00 | 250.00 | 688,903 |
| 2023-06-01 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 75,150 |
| 2023-05-31 | 119.00 | 130.00 | 119.00 | 125.00 | 125.00 | 190,603 |
| 2023-05-30 | 95.000 | 114.00 | 95.000 | 114.00 | 114.00 | 222,204 |
| 2023-05-29 | 90.000 | 96.000 | 89.000 | 95.000 | 95.000 | 290,227 |
| 2023-05-25 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 3,267 |
| 2023-05-23 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 48,719 |
| 2023-05-22 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 1,212 |
| 2023-05-18 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 3,000 |
| 2023-05-16 | 99.000 | 100.00 | 96.000 | 100.00 | 100.00 | 85,532 |
| 2023-05-15 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 75,000 |
| 2023-05-12 | 95.000 | 95.000 | 80.000 | 80.000 | 80.000 | 49,611 |
| 2023-05-11 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 21,699 |
| 2023-05-10 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 35,804 |
| 2023-05-09 | 90.000 | 99.000 | 90.000 | 99.000 | 99.000 | 48,155 |
| 2023-05-08 | 99.000 | 99.000 | 43.000 | 43.000 | 43.000 | 8,656 |
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.