HKSE - Delayed Quote HKD
MONGOL MINING (0975.HK)
6.270
-0.140
(-2.18%)
At close: May 2 at 4:08:23 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.380 | 6.380 | 6.120 | 6.270 | 6.270 | 1,225,000 |
| Apr 30, 2025 | 6.670 | 6.670 | 6.360 | 6.410 | 6.410 | 3,825,500 |
| Apr 29, 2025 | 6.750 | 6.840 | 6.510 | 6.590 | 6.590 | 5,667,000 |
| Apr 28, 2025 | 6.360 | 6.810 | 6.360 | 6.770 | 6.770 | 7,788,472 |
| Apr 25, 2025 | 6.610 | 6.610 | 6.370 | 6.420 | 6.420 | 3,177,000 |
| Apr 24, 2025 | 6.630 | 6.690 | 6.310 | 6.470 | 6.470 | 4,195,000 |
| Apr 23, 2025 | 6.180 | 6.950 | 6.180 | 6.440 | 6.440 | 10,972,000 |
| Apr 22, 2025 | 5.930 | 6.180 | 5.860 | 6.170 | 6.170 | 5,752,050 |
| Apr 17, 2025 | 5.710 | 5.980 | 5.710 | 5.850 | 5.850 | 5,070,000 |
| Apr 16, 2025 | 5.650 | 5.770 | 5.550 | 5.770 | 5.770 | 4,842,000 |
| Apr 15, 2025 | 5.600 | 5.670 | 5.460 | 5.650 | 5.650 | 1,700,500 |
| Apr 14, 2025 | 5.420 | 5.650 | 5.420 | 5.540 | 5.540 | 1,305,000 |
| Apr 11, 2025 | 5.390 | 5.490 | 5.290 | 5.470 | 5.470 | 2,984,039 |
| Apr 10, 2025 | 5.100 | 5.390 | 5.100 | 5.390 | 5.390 | 4,787,000 |
| Apr 9, 2025 | 4.830 | 5.280 | 4.650 | 5.000 | 5.000 | 15,331,000 |
| Apr 8, 2025 | 4.780 | 4.970 | 4.600 | 4.860 | 4.860 | 16,826,000 |
| Apr 7, 2025 | 5.290 | 5.290 | 4.430 | 4.450 | 4.450 | 18,153,700 |
| Apr 3, 2025 | 5.600 | 5.650 | 5.460 | 5.650 | 5.650 | 2,318,000 |
| Apr 2, 2025 | 5.600 | 5.670 | 5.550 | 5.630 | 5.630 | 1,409,000 |
| Apr 1, 2025 | 5.480 | 5.620 | 5.450 | 5.600 | 5.600 | 1,634,050 |
| Mar 31, 2025 | 5.550 | 5.650 | 5.350 | 5.400 | 5.400 | 3,570,250 |
| Mar 28, 2025 | 5.730 | 5.920 | 5.650 | 5.660 | 5.660 | 2,082,000 |
| Mar 27, 2025 | 5.830 | 5.850 | 5.680 | 5.740 | 5.740 | 2,550,000 |
| Mar 26, 2025 | 5.890 | 5.940 | 5.820 | 5.880 | 5.880 | 1,508,514 |
| Mar 25, 2025 | 5.710 | 5.910 | 5.560 | 5.900 | 5.900 | 2,212,000 |
| Mar 24, 2025 | 5.650 | 5.760 | 5.610 | 5.710 | 5.710 | 1,302,000 |
| Mar 21, 2025 | 5.780 | 5.840 | 5.630 | 5.650 | 5.650 | 1,797,933 |
| Mar 20, 2025 | 5.800 | 5.910 | 5.780 | 5.880 | 5.880 | 1,921,125 |
| Mar 19, 2025 | 5.930 | 5.940 | 5.750 | 5.800 | 5.800 | 3,138,000 |
| Mar 18, 2025 | 5.930 | 6.070 | 5.910 | 5.930 | 5.930 | 2,685,000 |
| Mar 17, 2025 | 6.040 | 6.050 | 5.890 | 5.930 | 5.930 | 1,794,550 |
| Mar 14, 2025 | 6.050 | 6.100 | 5.920 | 6.040 | 6.040 | 2,388,000 |
| Mar 13, 2025 | 5.780 | 6.340 | 5.780 | 6.040 | 6.040 | 7,572,200 |
| Mar 12, 2025 | 5.800 | 5.830 | 5.690 | 5.780 | 5.780 | 1,536,000 |
| Mar 11, 2025 | 5.860 | 5.860 | 5.710 | 5.790 | 5.790 | 1,599,000 |
| Mar 10, 2025 | 5.640 | 5.940 | 5.630 | 5.910 | 5.910 | 4,243,000 |
| Mar 7, 2025 | 5.510 | 5.950 | 5.510 | 5.620 | 5.620 | 4,971,000 |
| Mar 6, 2025 | 5.770 | 5.770 | 5.480 | 5.610 | 5.610 | 2,271,000 |
| Mar 5, 2025 | 5.700 | 5.780 | 5.650 | 5.690 | 5.690 | 926,036 |
| Mar 4, 2025 | 5.700 | 5.750 | 5.380 | 5.740 | 5.740 | 4,993,500 |
| Mar 3, 2025 | 5.480 | 5.730 | 5.450 | 5.670 | 5.670 | 4,943,014 |
| Feb 28, 2025 | 6.000 | 6.000 | 5.290 | 5.450 | 5.450 | 16,896,935 |
| Feb 27, 2025 | 6.450 | 6.450 | 6.080 | 6.120 | 6.120 | 12,477,000 |
| Feb 26, 2025 | 6.500 | 6.720 | 6.440 | 6.660 | 6.660 | 3,878,000 |
| Feb 25, 2025 | 6.410 | 6.550 | 6.410 | 6.500 | 6.500 | 1,299,000 |
| Feb 24, 2025 | 6.520 | 6.600 | 6.460 | 6.550 | 6.550 | 2,183,550 |
| Feb 21, 2025 | 6.640 | 6.740 | 6.490 | 6.630 | 6.630 | 2,899,000 |
| Feb 20, 2025 | 6.780 | 6.780 | 6.610 | 6.640 | 6.640 | 2,544,000 |
| Feb 19, 2025 | 7.010 | 7.050 | 6.750 | 6.800 | 6.800 | 3,246,000 |
| Feb 18, 2025 | 6.890 | 7.010 | 6.840 | 6.960 | 6.960 | 3,002,350 |
| Feb 17, 2025 | 6.930 | 7.040 | 6.860 | 6.950 | 6.950 | 3,706,050 |
| Feb 14, 2025 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 4,125,000 |
| Feb 13, 2025 | 6.940 | 7.100 | 6.940 | 7.020 | 7.020 | 2,403,000 |
| Feb 12, 2025 | 6.950 | 7.060 | 6.860 | 6.940 | 6.940 | 1,260,800 |
| Feb 11, 2025 | 7.160 | 7.160 | 6.900 | 6.980 | 6.980 | 2,284,618 |
| Feb 10, 2025 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 1,015,000 |
| Feb 7, 2025 | 7.160 | 7.200 | 7.040 | 7.070 | 7.070 | 1,843,700 |
| Feb 6, 2025 | 6.920 | 7.190 | 6.920 | 7.160 | 7.160 | 1,264,000 |
| Feb 5, 2025 | 7.000 | 7.200 | 6.940 | 6.980 | 6.980 | 1,655,200 |
| Feb 4, 2025 | 6.860 | 7.060 | 6.860 | 6.960 | 6.960 | 579,000 |
| Feb 3, 2025 | 7.170 | 7.170 | 6.780 | 6.890 | 6.890 | 1,116,000 |
| Jan 28, 2025 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Jan 27, 2025 | 7.290 | 7.400 | 7.180 | 7.220 | 7.220 | 804,200 |
| Jan 24, 2025 | 7.320 | 7.330 | 7.180 | 7.290 | 7.290 | 1,550,000 |
| Jan 23, 2025 | 7.440 | 7.650 | 7.250 | 7.280 | 7.280 | 2,044,500 |
| Jan 22, 2025 | 7.630 | 7.700 | 7.410 | 7.410 | 7.410 | 2,165,500 |
| Jan 21, 2025 | 7.650 | 7.700 | 7.300 | 7.610 | 7.610 | 3,042,000 |
| Jan 20, 2025 | 7.040 | 7.500 | 7.040 | 7.500 | 7.500 | 5,536,000 |
| Jan 17, 2025 | 6.900 | 7.400 | 6.900 | 7.120 | 7.120 | 7,123,250 |
| Jan 16, 2025 | 6.320 | 6.890 | 6.320 | 6.820 | 6.820 | 6,379,000 |
| Jan 15, 2025 | 6.360 | 6.360 | 6.100 | 6.280 | 6.280 | 2,131,000 |
| Jan 14, 2025 | 6.200 | 6.360 | 6.200 | 6.350 | 6.350 | 2,097,350 |
| Jan 13, 2025 | 6.590 | 6.590 | 6.200 | 6.240 | 6.240 | 7,408,000 |
| Jan 10, 2025 | 6.810 | 6.950 | 6.590 | 6.600 | 6.600 | 1,931,000 |
| Jan 9, 2025 | 6.990 | 6.990 | 6.800 | 6.830 | 6.830 | 2,203,500 |
| Jan 8, 2025 | 6.950 | 7.290 | 6.810 | 6.890 | 6.890 | 3,041,000 |
| Jan 7, 2025 | 7.090 | 7.130 | 7.000 | 7.080 | 7.080 | 1,692,024 |
| Jan 6, 2025 | 7.230 | 7.590 | 7.030 | 7.090 | 7.090 | 5,228,000 |
| Jan 3, 2025 | 7.020 | 7.400 | 7.000 | 7.170 | 7.170 | 3,212,000 |
| Jan 2, 2025 | 7.020 | 7.220 | 6.960 | 7.040 | 7.040 | 2,085,000 |
| Dec 31, 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
| Dec 30, 2024 | 7.140 | 7.270 | 7.090 | 7.170 | 7.170 | 1,818,000 |
| Dec 27, 2024 | 7.220 | 7.290 | 7.120 | 7.180 | 7.180 | 2,100,050 |
| Dec 24, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| Dec 23, 2024 | 7.200 | 7.320 | 7.080 | 7.230 | 7.230 | 2,968,350 |
| Dec 20, 2024 | 7.610 | 7.740 | 7.200 | 7.250 | 7.250 | 3,518,250 |
| Dec 19, 2024 | 7.750 | 7.770 | 7.560 | 7.640 | 7.640 | 1,811,000 |
| Dec 18, 2024 | 7.570 | 7.910 | 7.530 | 7.730 | 7.730 | 2,913,000 |
| Dec 17, 2024 | 7.390 | 7.800 | 7.390 | 7.600 | 7.600 | 4,634,400 |
| Dec 16, 2024 | 7.510 | 7.590 | 7.340 | 7.390 | 7.390 | 2,630,048 |
| Dec 13, 2024 | 7.660 | 7.660 | 7.460 | 7.500 | 7.500 | 3,060,000 |
| Dec 12, 2024 | 7.700 | 7.900 | 7.500 | 7.790 | 7.790 | 4,526,000 |
| Dec 11, 2024 | 7.820 | 7.970 | 7.750 | 7.750 | 7.750 | 1,993,000 |
| Dec 10, 2024 | 8.120 | 8.280 | 7.700 | 7.710 | 7.710 | 2,931,000 |
| Dec 9, 2024 | 7.840 | 7.940 | 7.720 | 7.930 | 7.930 | 3,495,850 |
| Dec 6, 2024 | 7.810 | 8.060 | 7.760 | 7.880 | 7.880 | 2,145,000 |
| Dec 5, 2024 | 7.980 | 8.000 | 7.860 | 7.980 | 7.980 | 1,658,242 |
| Dec 4, 2024 | 7.870 | 8.060 | 7.760 | 8.000 | 8.000 | 2,091,503 |
| Dec 3, 2024 | 8.000 | 8.000 | 7.750 | 7.870 | 7.870 | 2,340,000 |
| Dec 2, 2024 | 8.380 | 8.380 | 7.900 | 8.000 | 8.000 | 2,535,000 |
| Nov 29, 2024 | 8.260 | 8.380 | 8.170 | 8.280 | 8.280 | 1,189,000 |
| Nov 28, 2024 | 8.450 | 8.450 | 8.230 | 8.240 | 8.240 | 2,298,000 |
| Nov 27, 2024 | 8.400 | 8.460 | 8.310 | 8.450 | 8.450 | 1,380,750 |
| Nov 26, 2024 | 8.490 | 8.500 | 8.330 | 8.450 | 8.450 | 2,331,000 |
| Nov 25, 2024 | 8.390 | 8.650 | 8.370 | 8.470 | 8.470 | 1,336,000 |
| Nov 22, 2024 | 8.700 | 8.850 | 8.400 | 8.400 | 8.400 | 2,280,000 |
| Nov 21, 2024 | 8.550 | 8.880 | 8.490 | 8.700 | 8.700 | 2,183,000 |
| Nov 20, 2024 | 8.560 | 8.560 | 8.340 | 8.490 | 8.490 | 1,330,500 |
| Nov 19, 2024 | 8.200 | 8.560 | 8.200 | 8.560 | 8.560 | 2,487,784 |
| Nov 18, 2024 | 8.130 | 8.440 | 8.120 | 8.200 | 8.200 | 2,905,000 |
| Nov 15, 2024 | 8.110 | 8.370 | 8.110 | 8.180 | 8.180 | 4,354,050 |
| Nov 14, 2024 | 8.440 | 8.450 | 8.110 | 8.200 | 8.200 | 1,707,000 |
| Nov 13, 2024 | 8.320 | 8.440 | 8.060 | 8.440 | 8.440 | 2,778,184 |
| Nov 12, 2024 | 8.650 | 8.650 | 8.270 | 8.300 | 8.300 | 2,471,300 |
| Nov 11, 2024 | 9.050 | 9.050 | 8.510 | 8.690 | 8.690 | 5,337,500 |
| Nov 8, 2024 | 9.390 | 9.400 | 9.000 | 9.090 | 9.090 | 2,001,300 |
| Nov 7, 2024 | 8.990 | 9.430 | 8.760 | 9.300 | 9.300 | 1,942,300 |
| Nov 6, 2024 | 9.070 | 9.110 | 8.820 | 8.870 | 8.870 | 1,711,500 |
| Nov 5, 2024 | 8.820 | 9.060 | 8.820 | 9.060 | 9.060 | 1,617,000 |
| Nov 4, 2024 | 9.180 | 9.180 | 8.820 | 8.880 | 8.880 | 1,371,500 |
| Nov 1, 2024 | 8.580 | 9.050 | 8.580 | 8.980 | 8.980 | 1,536,000 |
| Oct 31, 2024 | 8.720 | 8.810 | 8.560 | 8.810 | 8.810 | 1,690,000 |
| Oct 30, 2024 | 9.100 | 9.140 | 8.680 | 8.780 | 8.780 | 2,517,000 |
| Oct 29, 2024 | 9.120 | 9.470 | 9.050 | 9.070 | 9.070 | 3,003,600 |
| Oct 28, 2024 | 9.000 | 9.120 | 8.900 | 8.950 | 8.950 | 1,621,000 |
| Oct 25, 2024 | 8.910 | 9.010 | 8.760 | 8.900 | 8.900 | 1,097,500 |
| Oct 24, 2024 | 9.080 | 9.080 | 8.790 | 8.910 | 8.910 | 1,557,000 |
| Oct 23, 2024 | 9.130 | 9.180 | 8.920 | 9.080 | 9.080 | 2,462,000 |
| Oct 22, 2024 | 9.200 | 9.250 | 9.010 | 9.130 | 9.130 | 2,942,200 |
| Oct 21, 2024 | 9.130 | 9.200 | 8.970 | 9.200 | 9.200 | 1,975,260 |
| Oct 18, 2024 | 9.040 | 9.300 | 8.970 | 9.200 | 9.200 | 3,093,370 |
| Oct 17, 2024 | 9.080 | 9.390 | 8.700 | 8.960 | 8.960 | 3,004,250 |
| Oct 16, 2024 | 9.110 | 9.290 | 9.030 | 9.240 | 9.240 | 2,259,800 |
| Oct 15, 2024 | 9.680 | 9.680 | 9.060 | 9.130 | 9.130 | 5,956,700 |
| Oct 14, 2024 | 9.480 | 9.800 | 9.280 | 9.740 | 9.740 | 5,840,850 |
| Oct 10, 2024 | 8.570 | 9.650 | 8.500 | 9.460 | 9.460 | 10,764,222 |
| Oct 9, 2024 | 8.760 | 8.840 | 8.270 | 8.570 | 8.570 | 6,145,650 |
| Oct 8, 2024 | 9.300 | 9.700 | 8.660 | 8.710 | 8.710 | 13,558,650 |
| Oct 7, 2024 | 9.000 | 9.350 | 8.990 | 9.200 | 9.200 | 5,703,100 |
| Oct 4, 2024 | 8.550 | 9.220 | 8.530 | 9.000 | 9.000 | 3,088,050 |
| Oct 3, 2024 | 8.890 | 8.890 | 8.440 | 8.560 | 8.560 | 3,856,000 |
| Oct 2, 2024 | 8.970 | 8.970 | 8.400 | 8.890 | 8.890 | 5,647,750 |
| Sep 30, 2024 | 8.720 | 9.180 | 8.660 | 9.090 | 9.090 | 11,209,150 |
| Sep 27, 2024 | 8.200 | 8.510 | 8.020 | 8.370 | 8.370 | 6,552,664 |
| Sep 26, 2024 | 7.880 | 8.180 | 7.780 | 8.110 | 8.110 | 4,281,000 |
| Sep 25, 2024 | 8.150 | 8.370 | 7.850 | 7.870 | 7.870 | 4,113,050 |
| Sep 24, 2024 | 7.780 | 8.040 | 7.680 | 7.900 | 7.900 | 5,685,000 |
| Sep 23, 2024 | 7.930 | 8.270 | 7.750 | 7.780 | 7.780 | 4,611,050 |
| Sep 20, 2024 | 7.500 | 8.070 | 7.500 | 7.970 | 7.970 | 6,121,000 |
| Sep 19, 2024 | 7.060 | 7.470 | 7.060 | 7.450 | 7.450 | 2,639,000 |
| Sep 17, 2024 | 6.970 | 7.040 | 6.920 | 6.990 | 6.990 | 750,000 |
| Sep 16, 2024 | 7.170 | 7.330 | 6.820 | 6.970 | 6.970 | 1,509,000 |
| Sep 13, 2024 | 7.210 | 7.480 | 7.200 | 7.230 | 7.230 | 2,295,700 |
| Sep 12, 2024 | 7.000 | 7.260 | 6.950 | 7.130 | 7.130 | 2,823,000 |
| Sep 11, 2024 | 7.280 | 7.280 | 6.950 | 7.040 | 7.040 | 2,492,154 |
| Sep 10, 2024 | 6.750 | 7.530 | 6.750 | 7.280 | 7.280 | 12,517,800 |
| Sep 9, 2024 | 7.490 | 7.490 | 6.680 | 6.740 | 6.740 | 4,751,050 |
| Sep 5, 2024 | 7.660 | 7.720 | 7.450 | 7.600 | 7.600 | 1,279,100 |
| Sep 4, 2024 | 7.920 | 8.100 | 7.560 | 7.650 | 7.650 | 993,000 |
| Sep 3, 2024 | 8.000 | 8.060 | 7.930 | 7.940 | 7.940 | 915,500 |
| Sep 2, 2024 | 8.130 | 8.150 | 7.860 | 8.010 | 8.010 | 1,269,000 |
| Aug 30, 2024 | 7.890 | 8.290 | 7.720 | 8.130 | 8.130 | 2,038,050 |
| Aug 29, 2024 | 7.620 | 7.900 | 7.200 | 7.850 | 7.850 | 3,419,000 |
| Aug 28, 2024 | 7.330 | 7.850 | 7.330 | 7.550 | 7.550 | 3,663,000 |
| Aug 27, 2024 | 7.370 | 7.420 | 7.070 | 7.270 | 7.270 | 567,000 |
| Aug 26, 2024 | 7.180 | 7.350 | 7.120 | 7.310 | 7.310 | 942,000 |
| Aug 23, 2024 | 7.200 | 7.240 | 7.060 | 7.120 | 7.120 | 1,117,900 |
| Aug 22, 2024 | 7.320 | 7.450 | 7.250 | 7.330 | 7.330 | 1,017,500 |
| Aug 21, 2024 | 7.290 | 7.400 | 7.200 | 7.340 | 7.340 | 963,000 |
| Aug 20, 2024 | 7.630 | 7.630 | 7.290 | 7.350 | 7.350 | 1,797,000 |
| Aug 19, 2024 | 7.640 | 7.800 | 7.540 | 7.720 | 7.720 | 2,019,100 |
| Aug 16, 2024 | 7.630 | 7.810 | 7.510 | 7.540 | 7.540 | 1,623,000 |
| Aug 15, 2024 | 7.480 | 7.870 | 7.480 | 7.600 | 7.600 | 1,816,000 |
| Aug 14, 2024 | 7.510 | 7.830 | 7.440 | 7.480 | 7.480 | 1,321,364 |
| Aug 13, 2024 | 7.530 | 7.740 | 7.530 | 7.710 | 7.710 | 648,000 |
| Aug 12, 2024 | 7.660 | 7.660 | 7.130 | 7.590 | 7.590 | 2,616,000 |
| Aug 9, 2024 | 7.450 | 7.690 | 7.340 | 7.440 | 7.440 | 1,143,000 |
| Aug 8, 2024 | 7.680 | 7.680 | 7.390 | 7.450 | 7.450 | 1,380,000 |
| Aug 7, 2024 | 7.450 | 7.720 | 7.390 | 7.630 | 7.630 | 1,566,000 |
| Aug 6, 2024 | 7.490 | 7.620 | 7.250 | 7.370 | 7.370 | 2,600,126 |
| Aug 5, 2024 | 8.000 | 8.010 | 7.300 | 7.460 | 7.460 | 4,764,129 |
| Aug 2, 2024 | 8.300 | 8.320 | 8.030 | 8.090 | 8.090 | 1,498,600 |
| Aug 1, 2024 | 8.350 | 8.470 | 8.260 | 8.470 | 8.470 | 681,000 |
| Jul 31, 2024 | 8.580 | 8.580 | 8.150 | 8.350 | 8.350 | 2,721,501 |
| Jul 30, 2024 | 8.500 | 8.560 | 8.180 | 8.550 | 8.550 | 1,844,400 |
| Jul 29, 2024 | 8.180 | 8.500 | 8.120 | 8.360 | 8.360 | 1,329,000 |
| Jul 26, 2024 | 8.900 | 8.950 | 8.060 | 8.090 | 8.090 | 7,385,000 |
| Jul 25, 2024 | 8.960 | 8.960 | 8.610 | 8.700 | 8.700 | 1,653,873 |
| Jul 24, 2024 | 9.420 | 9.420 | 8.570 | 8.790 | 8.790 | 4,379,000 |
| Jul 23, 2024 | 9.440 | 9.640 | 8.950 | 9.150 | 9.150 | 5,597,050 |
| Jul 22, 2024 | 9.240 | 9.290 | 8.950 | 9.230 | 9.230 | 1,580,500 |
| Jul 19, 2024 | 9.980 | 9.980 | 8.720 | 9.010 | 9.010 | 7,534,200 |
| Jul 18, 2024 | 10.220 | 10.300 | 9.960 | 10.080 | 10.080 | 1,504,050 |
| Jul 17, 2024 | 10.920 | 10.980 | 10.060 | 10.220 | 10.220 | 1,955,475 |
| Jul 16, 2024 | 10.960 | 10.980 | 10.580 | 10.940 | 10.940 | 1,313,000 |
| Jul 15, 2024 | 10.500 | 11.060 | 10.440 | 10.920 | 10.920 | 2,118,300 |
| Jul 12, 2024 | 10.980 | 11.020 | 10.280 | 10.480 | 10.480 | 1,746,000 |
| Jul 11, 2024 | 10.940 | 10.940 | 10.300 | 10.520 | 10.520 | 3,340,080 |
| Jul 10, 2024 | 11.220 | 11.400 | 10.780 | 10.940 | 10.940 | 3,507,277 |
| Jul 9, 2024 | 10.260 | 11.280 | 9.860 | 11.100 | 11.100 | 8,252,450 |
| Jul 8, 2024 | 9.590 | 10.820 | 9.400 | 10.360 | 10.360 | 7,051,150 |
| Jul 5, 2024 | 9.400 | 9.660 | 9.160 | 9.530 | 9.530 | 2,229,850 |
| Jul 4, 2024 | 9.500 | 9.560 | 9.330 | 9.350 | 9.350 | 768,200 |
| Jul 3, 2024 | 9.500 | 9.550 | 9.300 | 9.500 | 9.500 | 1,854,175 |
| Jul 2, 2024 | 9.060 | 9.590 | 9.060 | 9.450 | 9.450 | 5,562,600 |
| Jun 28, 2024 | 8.560 | 9.060 | 8.560 | 8.960 | 8.960 | 1,017,000 |
| Jun 27, 2024 | 8.630 | 8.910 | 8.620 | 8.670 | 8.670 | 1,138,875 |
| Jun 26, 2024 | 8.680 | 8.860 | 8.520 | 8.790 | 8.790 | 1,067,000 |
| Jun 25, 2024 | 8.530 | 8.790 | 8.500 | 8.680 | 8.680 | 870,125 |
| Jun 24, 2024 | 8.730 | 8.870 | 8.320 | 8.530 | 8.530 | 897,345 |
| Jun 21, 2024 | 8.690 | 8.830 | 8.500 | 8.620 | 8.620 | 1,275,000 |
| Jun 20, 2024 | 9.230 | 9.230 | 8.660 | 8.690 | 8.690 | 3,631,012 |
| Jun 19, 2024 | 9.140 | 9.290 | 9.050 | 9.200 | 9.200 | 1,405,250 |
| Jun 18, 2024 | 9.120 | 9.210 | 9.010 | 9.140 | 9.140 | 993,900 |
| Jun 17, 2024 | 9.210 | 9.340 | 9.060 | 9.110 | 9.110 | 600,000 |
| Jun 14, 2024 | 9.140 | 9.350 | 9.160 | 9.260 | 9.260 | 525,000 |
| Jun 13, 2024 | 9.230 | 9.370 | 9.110 | 9.190 | 9.190 | 549,000 |
| Jun 12, 2024 | 9.170 | 9.460 | 9.010 | 9.350 | 9.350 | 1,095,000 |
| Jun 11, 2024 | 9.490 | 9.510 | 9.060 | 9.130 | 9.130 | 1,674,100 |
| Jun 7, 2024 | 9.760 | 9.800 | 9.200 | 9.470 | 9.470 | 2,804,850 |
| Jun 6, 2024 | 9.710 | 9.950 | 9.630 | 9.660 | 9.660 | 2,463,000 |
| Jun 5, 2024 | 9.900 | 9.900 | 9.600 | 9.690 | 9.690 | 2,178,000 |
| Jun 4, 2024 | 10.220 | 10.360 | 9.900 | 10.020 | 10.020 | 2,602,162 |
| Jun 3, 2024 | 9.980 | 10.240 | 9.980 | 10.100 | 10.100 | 3,086,000 |
| May 31, 2024 | 9.470 | 10.020 | 9.390 | 9.950 | 9.950 | 2,665,000 |
| May 30, 2024 | 10.100 | 10.100 | 9.300 | 9.370 | 9.370 | 1,852,000 |
| May 29, 2024 | 10.120 | 10.260 | 9.890 | 9.990 | 9.990 | 1,796,205 |
| May 28, 2024 | 9.460 | 10.240 | 9.460 | 9.960 | 9.960 | 5,962,038 |
| May 27, 2024 | 9.210 | 9.550 | 9.150 | 9.500 | 9.500 | 2,997,000 |
| May 24, 2024 | 9.400 | 9.520 | 9.150 | 9.210 | 9.210 | 1,530,000 |
| May 23, 2024 | 9.280 | 9.430 | 9.160 | 9.420 | 9.420 | 1,675,000 |
| May 22, 2024 | 9.270 | 9.520 | 9.100 | 9.290 | 9.290 | 1,926,000 |
| May 21, 2024 | 9.500 | 9.600 | 9.120 | 9.270 | 9.270 | 1,203,100 |
| May 20, 2024 | 9.250 | 9.640 | 9.150 | 9.500 | 9.500 | 2,781,771 |
| May 17, 2024 | 8.750 | 9.240 | 8.500 | 9.200 | 9.200 | 4,014,502 |
| May 16, 2024 | 9.130 | 9.190 | 8.360 | 8.750 | 8.750 | 5,637,023 |
| May 14, 2024 | 9.640 | 9.700 | 9.120 | 9.230 | 9.230 | 2,532,150 |
| May 13, 2024 | 9.270 | 9.750 | 9.270 | 9.690 | 9.690 | 1,490,000 |
| May 10, 2024 | 9.600 | 9.600 | 9.270 | 9.550 | 9.550 | 3,020,250 |
| May 9, 2024 | 9.760 | 10.060 | 9.400 | 9.540 | 9.540 | 2,408,000 |
| May 8, 2024 | 9.750 | 10.180 | 9.640 | 9.820 | 9.820 | 4,064,580 |
| May 7, 2024 | 10.000 | 10.160 | 9.670 | 9.710 | 9.710 | 1,947,800 |
| May 6, 2024 | 9.650 | 10.080 | 9.560 | 9.890 | 9.890 | 2,584,900 |
| May 3, 2024 | 9.590 | 9.750 | 9.510 | 9.700 | 9.700 | 1,887,000 |
| May 2, 2024 | 10.040 | 10.040 | 9.460 | 9.550 | 9.550 | 1,654,900 |
Related Tickers
0276.HK MONGOLIA ENERGY
0.530
0.00%
CRN.AX Coronado Global Resources Inc.
0.1750
0.00%
SMR.AX Stanmore Resources Limited
2.0600
+4.57%
METCB Ramaco Resources, Inc.
8.68
-2.47%
AMR Alpha Metallurgical Resources, Inc.
126.69
+4.52%
SXC SunCoke Energy, Inc.
9.15
+0.55%
HCC Warrior Met Coal, Inc.
47.39
+4.36%
METC Ramaco Resources, Inc.
10.00
+0.50%