Mantengu Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 109.00 | 115.00 | 92.000 | 92.000 | 92.000 | 328,968 |
| 2024-10-11 | 106.00 | 110.00 | 99.000 | 101.00 | 101.00 | 567,703 |
| 2024-10-10 | 113.00 | 113.00 | 100.00 | 102.00 | 102.00 | 564,236 |
| 2024-10-09 | 119.00 | 120.00 | 105.00 | 112.00 | 112.00 | 607,349 |
| 2024-10-08 | 115.00 | 117.00 | 106.00 | 117.00 | 117.00 | 1,500,345 |
| 2024-10-07 | 119.00 | 119.00 | 99.000 | 105.00 | 105.00 | 441,340 |
| 2024-10-04 | 94.000 | 110.00 | 94.000 | 106.00 | 106.00 | 2,050,373 |
| 2024-10-03 | 85.000 | 97.000 | 82.000 | 94.000 | 94.000 | 1,536,030 |
| 2024-10-02 | 84.000 | 89.000 | 79.000 | 81.000 | 81.000 | 387,480 |
| 2024-10-01 | 75.000 | 84.000 | 75.000 | 84.000 | 84.000 | 643,326 |
| 2024-09-30 | 77.000 | 77.000 | 70.000 | 77.000 | 77.000 | 754,642 |
| 2024-09-27 | 80.000 | 80.000 | 76.000 | 77.000 | 77.000 | 110,418 |
| 2024-09-26 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 275,426 |
| 2024-09-25 | 80.000 | 81.000 | 77.000 | 79.000 | 79.000 | 871,554 |
| 2024-09-23 | 82.000 | 82.000 | 81.000 | 81.000 | 81.000 | 325,161 |
| 2024-09-20 | 82.000 | 87.000 | 79.000 | 86.000 | 86.000 | 404,026 |
| 2024-09-19 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 324,599 |
| 2024-09-18 | 82.000 | 85.000 | 80.000 | 85.000 | 85.000 | 325,599 |
| 2024-09-17 | 82.000 | 86.000 | 81.000 | 85.000 | 85.000 | 828,545 |
| 2024-09-16 | 88.000 | 88.000 | 80.000 | 86.000 | 86.000 | 912,357 |
| 2024-09-13 | 85.000 | 91.000 | 81.000 | 87.000 | 87.000 | 1,256,449 |
| 2024-09-12 | 88.000 | 92.000 | 83.000 | 89.000 | 89.000 | 489,902 |
| 2024-09-11 | 80.000 | 95.000 | 80.000 | 88.000 | 88.000 | 598,350 |
| 2024-09-10 | 80.000 | 82.000 | 80.000 | 82.000 | 82.000 | 484,725 |
| 2024-09-09 | 80.000 | 97.000 | 80.000 | 87.000 | 87.000 | 547,757 |
| 2024-09-06 | 78.000 | 90.000 | 77.000 | 87.000 | 87.000 | 491,229 |
| 2024-09-05 | 77.000 | 84.000 | 76.000 | 84.000 | 84.000 | 385,827 |
| 2024-09-04 | 79.000 | 82.000 | 78.000 | 82.000 | 82.000 | 684,418 |
| 2024-09-03 | 82.000 | 83.000 | 76.000 | 79.000 | 79.000 | 794,034 |
| 2024-09-02 | 93.000 | 93.000 | 81.000 | 87.000 | 87.000 | 200,020 |
| 2024-08-30 | 90.000 | 94.000 | 85.000 | 94.000 | 94.000 | 474,162 |
| 2024-08-29 | 91.000 | 93.000 | 86.000 | 90.000 | 90.000 | 721,870 |
| 2024-08-28 | 94.000 | 94.000 | 90.000 | 94.000 | 94.000 | 393,162 |
| 2024-08-27 | 95.000 | 95.000 | 80.000 | 88.000 | 88.000 | 1,480,190 |
| 2024-08-26 | 105.00 | 105.00 | 90.000 | 95.000 | 95.000 | 1,417,133 |
| 2024-08-23 | 115.00 | 115.00 | 100.00 | 107.00 | 107.00 | 1,380,261 |
| 2024-08-22 | 81.000 | 117.00 | 78.000 | 114.00 | 114.00 | 1,884,364 |
| 2024-08-21 | 80.000 | 80.000 | 77.000 | 80.000 | 80.000 | 463,698 |
| 2024-08-20 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 224,169 |
| 2024-08-19 | 81.000 | 81.000 | 77.000 | 77.000 | 77.000 | 229,918 |
| 2024-08-16 | 80.000 | 80.000 | 77.000 | 80.000 | 80.000 | 430,149 |
| 2024-08-15 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 170,090 |
| 2024-08-14 | 77.000 | 80.000 | 77.000 | 79.000 | 79.000 | 199,590 |
| 2024-08-13 | 80.000 | 89.000 | 78.000 | 81.000 | 81.000 | 764,794 |
| 2024-08-12 | 84.000 | 89.000 | 83.000 | 87.000 | 87.000 | 355,180 |
| 2024-08-08 | 76.000 | 100.00 | 71.000 | 90.000 | 90.000 | 1,589,812 |
| 2024-08-07 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 236,313 |
| 2024-08-06 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 139,103 |
| 2024-08-05 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 104,993 |
| 2024-08-02 | 116.00 | 126.00 | 113.00 | 115.00 | 115.00 | 277,082 |
| 2024-08-01 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 141,509 |
| 2024-07-31 | 122.00 | 133.00 | 120.00 | 133.00 | 133.00 | 71,737 |
| 2024-07-30 | 122.00 | 134.00 | 120.00 | 134.00 | 134.00 | 277,292 |
| 2024-07-29 | 126.00 | 127.00 | 121.00 | 121.00 | 121.00 | 253,519 |
| 2024-07-26 | 139.00 | 139.00 | 125.00 | 125.00 | 125.00 | 57,187 |
| 2024-07-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 55,987 |
| 2024-07-24 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 56,987 |
| 2024-07-23 | 141.00 | 141.00 | 125.00 | 125.00 | 125.00 | 57,119 |
| 2024-07-22 | 145.00 | 145.00 | 121.00 | 140.00 | 140.00 | 194,140 |
| 2024-07-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,106,746 |
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.