Mantengu Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 99.000 | 105.00 | 92.000 | 105.00 | 105.00 | 166,603 |
| 2023-04-28 | 100.00 | 100.00 | 94.000 | 94.000 | 94.000 | 31,405 |
| 2023-04-26 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 110,000 |
| 2023-04-25 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 130,000 |
| 2023-04-24 | 100.00 | 100.00 | 96.000 | 100.00 | 100.00 | 57,180 |
| 2023-04-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 81,691 |
| 2023-04-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 70,769 |
| 2023-04-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 164,859 |
| 2023-04-18 | 90.000 | 100.00 | 90.000 | 100.00 | 100.00 | 318,738 |
| 2023-04-17 | 104.00 | 106.00 | 95.000 | 105.00 | 105.00 | 107,978 |
| 2023-04-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 15,000 |
| 2023-04-12 | 91.000 | 92.000 | 91.000 | 92.000 | 92.000 | 106,923 |
| 2023-04-11 | 119.00 | 120.00 | 90.000 | 90.000 | 90.000 | 101,433 |
| 2023-04-06 | 118.00 | 120.00 | 86.000 | 120.00 | 120.00 | 152,141 |
| 2023-04-05 | 139.00 | 149.00 | 81.000 | 119.00 | 119.00 | 345,517 |
| 2023-04-04 | 10.000 | 175.00 | 10.000 | 126.00 | 126.00 | 390,183 |
| 2023-03-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 310 |
| 2023-03-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 21 |
| 2023-03-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 1 |
| 2023-03-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 700 |
| 2023-03-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 2 |
| 2023-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 150 |
| 2023-03-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 4 |
| 2023-02-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 0 |
| 2023-02-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 4 |
| 2023-02-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 60 |
| 2023-02-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 86 |
| 2023-02-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 10 |
| 2023-02-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 200 |
| 2023-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 91 |
| 2023-02-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 6 |
| 2023-01-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 5 |
| 2023-01-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 114 |
| 2023-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 1 |
| 2023-01-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 20 |
| 2023-01-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 50 |
| 2023-01-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 1 |
| 2023-01-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 20 |
| 2023-01-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 150 |
| 2023-01-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 250 |
| 2022-12-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 100 |
| 2022-12-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 464 |
| 2022-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 100 |
| 2022-12-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 2 |
| 2022-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 281 |
| 2022-12-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 219 |
| 2022-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 98 |
| 2022-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 350 |
| 2022-11-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 11,000 |
| 2022-11-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 358 |
| 2022-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 560 |
| 2022-11-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000.00 | 853 |
| 2022-11-21 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 154 |
| 2022-11-18 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 1,206 |
| 2022-11-16 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 3,838 |
| 2022-11-15 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 27 |
| 2022-11-14 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 55 |
| 2022-10-31 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 1,097 |
| 2022-10-27 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 16 |
| 2022-10-26 | 0.912 | 0.912 | 0.912 | 0.912 | 911.97 | 7,127 |
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.