(MUB) MONGOLIAN RESOURCE CORPORATION LTD Daily Prices Page 4...


Prev Section TOC    Company Info for MUB    Limits Next Section


Company Details for (MUB) MONGOLIAN RESOURCE CORPORATION LTD

Listing Code MUB
Listing Name MONGOLIAN RESOURCE CORPORATION LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 20th November 2025
Latest price with VOLUME for MUB .. Monday 13th May 2013

MUB is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.023 ### 0.0
MAX 0.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MUB    Bottom Next Section


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

300 Days for (MUB) MONGOLIAN RESOURCE CORPORATION LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2012-Oct-22 Mon ### ### ### ### 0 0.0
2012-Oct-19 Fri ### ### ### ### 0 0.0
2012-Oct-18 Thu ### ### ### ### 22.4 22.4 0.0
2012-Oct-17 Wed ### ### ### ### 0 0.0
2012-Oct-16 Tue ### ### ### ### 74.2 74.2 0.0
2012-Oct-15 Mon ### ### ### ### 181,450 0 73.6 73.6 0.0
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### 89.0 89.0 0.0
2012-Oct-10 Wed ### ### ### ### 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 10.1 10.1 0.0
2012-Oct-08 Mon ### ### ### ### 26.5 26.5 0.0
2012-Oct-05 Fri ### ### ### ### 306,829 0 92.5 92.5 0.0
2012-Oct-04 Thu ### ### ### ### 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### 304,285 0 94.2 94.2 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 97.2 97.2 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 4.6 4.6 0.0
2012-Sep-25 Tue ### ### ### ### 2.4 2.4 0.0
2012-Sep-24 Mon ### ### ### ### 0 0.0
2012-Sep-21 Fri ### ### ### ### 7.1 7.1 0.0
2012-Sep-20 Thu ### 0.125 ### ### 590,750 36,921 98.8 98.8 0.0
2012-Sep-19 Wed ### ### ### ### 902,371 0 5.1 5.1 0.0
2012-Sep-18 Tue ### ### ### ### 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### 933,024 0 ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 64.8 64.8 0.0
2012-Sep-13 Thu ### ### ### ### 73.5 73.5 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 0 0.0
2012-Sep-10 Mon ### ### ### ### 72.1 72.1 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 0 0.0
2012-Sep-04 Tue ### ### ### ### 76.5 76.5 0.0
2012-Sep-03 Mon ### ### ### ### 0 0.0
2012-Aug-31 Fri ### ### ### ### 72.2 72.2 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 0 0.0
2012-Aug-28 Tue ### ### ### ### 0 0.0
2012-Aug-27 Mon ### ### ### ### 32,178 0 98.7 98.7 0.0
2012-Aug-24 Fri ### ### ### ### 1.0 1.0 0.0
2012-Aug-23 Thu ### ### ### ### 66.9 66.9 0.0
2012-Aug-22 Wed ### ### ### ### 0 0.0
2012-Aug-21 Tue ### ### ### ### 0 0.0
2012-Aug-20 Mon ### ### ### ### 0 0.0
2012-Aug-17 Fri ### ### ### ### 0 0.0
2012-Aug-16 Thu ### ### ### ### ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 0 0.0
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 0 0.0
2012-Aug-10 Fri ### ### ### ### 0 0.0
2012-Aug-09 Thu ### ### ### ### 0 0.0
2012-Aug-08 Wed ### ### ### ### 0 0.0
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### 0 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### ### ### ### 98.7 98.7 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed ### ### ### ### 0 0.0
2012-Jul-24 Tue ### ### ### ### 0 0.0
2012-Jul-23 Mon ### ### ### ### 35,222 0 99.5 99.5 0.0
2012-Jul-20 Fri ### ### ### ### 0 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 0 0.0
2012-Jul-17 Tue ### ### ### ### 0 0.0
2012-Jul-13 Fri ### ### ### ### ### ### 0.0
2012-Jul-12 Thu ### ### ### ### 0 0.0
2012-Jul-11 Wed ### ### ### ### 0 0.0
2012-Jul-10 Tue ### ### ### ### 0 0.0
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### 0 0.0
2012-Jul-05 Thu ### ### ### ### 0 0.0
2012-Jul-04 Wed ### ### ### ### 0 0.0
2012-Jul-03 Tue ### ### ### ### 0 0.0
2012-Jul-02 Mon ### ### ### ### 0 0.0
2012-Jun-29 Fri 0.125 ### 0.125 ### 83.2 83.2 0.0
2012-Jun-28 Thu ### ### ### ### 0 0.0
2012-Jun-27 Wed ### ### ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 80.8 80.8 0.0
2012-Jun-22 Fri ### 0.125 ### 0.125 19,540 1,221 ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 0 0.0
2012-Jun-20 Wed ### ### ### ### 0 0.0
2012-Jun-19 Tue ### ### ### ### 0 0.0
2012-Jun-18 Mon ### ### ### ### 0 0.0
2012-Jun-15 Fri ### ### ### ### 0 0.0
2012-Jun-14 Thu ### ### ### ### 0 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 75.9 75.9 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 1.0 1.0 0.0
2012-Jun-06 Wed ### ### ### ### 0 0.0
2012-Jun-05 Tue ### ### ### ### 0 0.0
2012-Jun-04 Mon ### ### ### ### 0 0.0
2012-Jun-01 Fri ### ### ### ### 0 0.0
2012-May-31 Thu ### ### ### ### 0 0.0
2012-May-30 Wed ### ### ### ### 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 0 0.0
2012-May-28 Mon ### ### ### ### 88.7 88.7 0.0
2012-May-25 Fri ### ### ### ### 0 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### 16,759 0 ### ### 0.0
2012-May-22 Tue ### ### ### ### 13,541 0 ### ### 0.0
2012-May-21 Mon ### ### ### ### 0 0.0
2012-May-18 Fri ### ### ### ### 0 0.0
2012-May-17 Thu ### ### ### ### 0 0.0
2012-May-16 Wed ### ### ### ### ### ### 0.0
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### ### ### 99.9 99.9 0.0
2012-May-09 Wed ### ### ### ### 0 0.0
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri ### ### ### ### 0 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-30 Mon 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-27 Fri 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-26 Thu 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-24 Tue 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-23 Mon 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-20 Fri 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-19 Thu 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-18 Wed 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-17 Tue 0.075 0.075 0.075 0.075 0 0.0
2012-Apr-16 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
2012-Apr-13 Fri 0.075 0.075 0.075 0.075 29,150 2,186 ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 0 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 0 0.0
2012-Apr-02 Mon ### ### ### ### 0 0.0
2012-Mar-30 Fri ### ### ### ### 66.9 66.9 0.0
2012-Mar-29 Thu ### ### ### ### 0 0.0
2012-Mar-28 Wed ### ### ### ### 0 0.0
2012-Mar-27 Tue ### ### ### ### 0 0.0
2012-Mar-26 Mon ### ### ### ### 0 0.0
2012-Mar-23 Fri ### ### ### ### 0 0.0
2012-Mar-22 Thu ### ### ### ### 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 0 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 0 0.0
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### 67.8 67.8 0.0
2012-Mar-13 Tue ### ### ### ### 0 0.0
2012-Mar-12 Mon ### ### ### ### 0 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### ### ### 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### 0 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 0 0.0
2012-Feb-27 Mon ### ### ### ### 73.5 73.5 0.0
2012-Feb-24 Fri ### ### ### ### 0.1 0.1 0.0
2012-Feb-23 Thu ### ### ### ### 0 0.0
2012-Feb-22 Wed ### ### ### ### 0 0.0
2012-Feb-21 Tue ### ### ### ### 0 0.0
2012-Feb-20 Mon ### ### ### ### 0 0.0
2012-Feb-17 Fri 0.145 0.145 ### ### 107,059 ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 0 0.0
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue ### ### ### ### 0 0.0
2012-Feb-13 Mon ### ### ### ### 0 0.0
2012-Feb-10 Fri ### ### ### ### 0 0.0
2012-Feb-09 Thu ### ### ### ### 0 0.0
2012-Feb-08 Wed ### ### ### ### 0 0.0
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 24,150 0 72.6 72.6 0.0
2012-Feb-03 Fri 0.125 0.125 0.125 0.125 70.8 70.8 0.0
2012-Feb-02 Thu 0.125 0.125 0.125 0.125 0 0.0
2012-Feb-01 Wed 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-31 Tue 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-30 Mon 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-27 Fri 0.125 0.125 0.125 0.125 66.5 66.5 0.0
2012-Jan-25 Wed 0.125 0.125 0.125 0.125 16,241 ### ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 0 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-19 Thu 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-18 Wed 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-17 Tue 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-16 Mon 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-13 Fri 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-12 Thu 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-11 Wed 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-10 Tue 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-09 Mon 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-06 Fri 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-05 Thu 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-04 Wed 0.125 0.125 0.125 0.125 0 0.0
2012-Jan-03 Tue 0.125 0.125 0.125 0.125 0 0.0
2011-Dec-30 Fri 0.125 0.125 0.125 0.125 3,759 ### ### ### 0.0
2011-Dec-29 Thu 0.125 0.125 0.125 0.125 0 0.0
2011-Dec-28 Wed 0.125 0.125 0.125 0.125 0 0.0
2011-Dec-23 Fri 0.125 0.125 0.125 0.125 0 0.0
2011-Dec-22 Thu 0.125 0.125 0.125 0.125 77.7 77.7 0.0
2011-Dec-21 Wed ### ### 0.125 0.125 1.3 1.3 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### ### ### ### 0 0.0
2011-Dec-16 Fri ### ### ### ### 0 0.0
2011-Dec-15 Thu ### ### ### ### 0 0.0
2011-Dec-14 Wed ### ### ### ### 0 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri 0.155 ### 0.155 ### 90.6 90.6 0.0
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 0 0.0
2011-Dec-06 Tue ### ### ### ### 0 0.0
2011-Dec-05 Mon ### ### ### ### 0 0.0
2011-Dec-02 Fri ### ### ### ### 64.4 64.4 0.0
2011-Dec-01 Thu 0.125 0.125 0.125 0.125 35,623 4,452 73.0 73.0 0.0
2011-Nov-30 Wed ### ### 0.125 0.125 ### ### 0.0
2011-Nov-29 Tue ### ### ### ### 71.7 71.7 0.0
2011-Nov-28 Mon 0.125 0.125 0.125 0.125 0 0.0
2011-Nov-25 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2011-Nov-24 Thu ### ### 0.145 ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### ### 49,940 0 ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2011-Nov-17 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2011-Nov-16 Wed 0.125 ### ### ### 93.8 93.8 0.0
2011-Nov-15 Tue ### ### ### ### 220,623 0 ### ### 0.0
2011-Nov-14 Mon ### ### ### ### ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 99.5 99.5 0.0
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### 0.125 0.125 ### ### 0.0
2011-Nov-08 Tue ### 0.145 ### ### ### ### 0.0
2011-Nov-07 Mon 0.245 0.245 0.245 0.245 0 0.0
2011-Nov-04 Fri 0.245 0.245 0.245 0.245 0 0.0
2011-Nov-03 Thu 0.245 0.245 0.245 0.245 0 0.0
2011-Nov-02 Wed 0.245 0.245 0.245 0.245 68.4 68.4 0.0
2011-Nov-01 Tue 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-31 Mon 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-28 Fri 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-27 Thu 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-26 Wed 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-25 Tue 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-24 Mon 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-21 Fri 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-20 Thu 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-19 Wed 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-18 Tue 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-17 Mon 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-14 Fri 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-13 Thu 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-12 Wed 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-11 Tue 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-10 Mon 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-07 Fri 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-06 Thu 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-05 Wed 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-04 Tue 0.26 0.26 0.26 0.26 0 0.0
2011-Oct-03 Mon 0.26 0.26 0.26 0.26 0 0.0
2011-Sep-30 Fri 0.25 0.26 0.25 0.26 ### ### 0.0
2011-Sep-29 Thu 0.21 0.21 0.21 0.21 ### ### ###
2011-Sep-28 Wed 0.25 0.28 0.24 0.24 11.9 11.9 0.0
2011-Sep-27 Tue 0.24 0.24 0.24 0.24 0 0.0
2011-Sep-26 Mon 0.24 0.24 0.24 0.24 0 0.0
2011-Sep-23 Fri 0.24 0.24 0.24 0.24 0 0.0
2011-Sep-22 Thu 0.24 0.24 0.24 0.24 82.8 82.8 0.0
2011-Sep-21 Wed 0.275 0.28 0.275 0.28 ### ### ###
2011-Sep-20 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2011-Sep-19 Mon 0.275 0.275 0.275 0.275 79.9 79.9 ###
2011-Sep-16 Fri 0.275 0.275 0.275 0.275 ### ### ###
2011-Sep-15 Thu 0.275 0.275 0.275 0.275 ### ### ###
2011-Sep-14 Wed 0.25 0.27 0.25 0.27 ### ### ###
2011-Sep-13 Tue 0.275 0.28 0.275 0.28 86.4 86.4 ###
2011-Sep-12 Mon 0.25 0.25 0.25 0.25 0 0.0
2011-Sep-09 Fri 0.25 0.25 0.25 0.25 0 0.0
2011-Sep-08 Thu 0.25 0.25 0.25 0.25 0 0.0
2011-Sep-07 Wed 0.25 0.25 0.25 0.25 0 0.0
2011-Sep-06 Tue 0.25 0.25 0.25 0.25 76.5 76.5 0.0
2011-Sep-05 Mon 0.27 0.275 0.27 0.275 ### ### ###
2011-Sep-02 Fri 0.28 0.28 0.27 0.275 ### ### ###
2011-Sep-01 Thu ### 0.27 ### 0.27 ### ### ###
2011-Aug-31 Wed ### ### ### ### 0 0.0
2011-Aug-30 Tue ### ### ### ### 0 0.0
2011-Aug-29 Mon ### ### ### ### 0 0.0
2011-Aug-26 Fri ### ### ### ### 0 0.0
2011-Aug-25 Thu ### ### ### ### 0 0.0
2011-Aug-24 Wed ### ### ### ### 0 0.0
2011-Aug-23 Tue ### ### ### ### 0 0.0
2011-Aug-22 Mon ### ### ### ### 0 0.0
2011-Aug-19 Fri ### ### ### ### 0 0.0
2011-Aug-18 Thu ### ### ### ### 0 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 77.1 77.1 0.0


<< Previous 1 2 3 4 5 Next >>

Server processing from 2025-11-21 12:35:51 thru 2025-11-21 12:35:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000