Market data

Select a section

The Schiehallion Fund Limited NPV

(MNTN)
Sector:
$0.80
$0.00 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $0.80 $0.82 $0.78 $0.80 283,529
18/09/2024 $0.81 $0.83 $0.78 $0.80 668,034
17/09/2024 $0.81 $0.81 $0.78 $0.81 2,873,631
16/09/2024 $0.82 $0.82 $0.79 $0.82 156,460
13/09/2024 $0.83 $0.84 $0.80 $0.82 1,274,197
12/09/2024 $0.84 $0.84 $0.81 $0.83 538,329
11/09/2024 $0.85 $0.86 $0.82 $0.85 105,832
10/09/2024 $0.85 $0.85 $0.83 $0.85 251,847
09/09/2024 $0.86 $0.86 $0.83 $0.85 189,729
06/09/2024 $0.87 $0.89 $0.84 $0.86 202,759
05/09/2024 $0.87 $0.90 $0.85 $0.87 100,186
04/09/2024 $0.88 $0.88 $0.86 $0.87 137,964
03/09/2024 $0.89 $0.89 $0.87 $0.88 120,924
02/09/2024 $0.91 $0.91 $0.87 $0.90 488,766
30/08/2024 $0.91 $0.93 $0.87 $0.90 119,125
29/08/2024 $0.92 $0.94 $0.87 $0.90 140,024
28/08/2024 $0.93 $0.95 $0.89 $0.92 151,648
27/08/2024 $0.93 $0.93 $0.91 $0.93 168,163
26/08/2024 $0.94 $0.94 $0.92 $0.93 158,796
23/08/2024 $0.94 $0.94 $0.92 $0.93 158,796
22/08/2024 $0.94 $0.94 $0.92 $0.93 158,796
21/08/2024 $0.94 $0.96 $0.92 $0.95 81,241
20/08/2024 $0.94 $0.95 $0.92 $0.95 73,051
19/08/2024 $0.94 $0.94 $0.92 $0.94 47,003
16/08/2024 $0.95 $0.98 $0.92 $0.97 82,104
15/08/2024 $0.96 $0.98 $0.92 $0.95 102,489
14/08/2024 $0.97 $0.97 $0.94 $0.96 117,188
13/08/2024 $0.97 $0.97 $0.95 $0.96 100,253
12/08/2024 $0.98 $1.00 $0.95 $0.96 84,722
09/08/2024 $1.00 $1.02 $0.97 $0.99 1,263,654
08/08/2024 $1.00 $1.00 $0.97 $1.00 489,597
07/08/2024 $1.00 $1.00 $0.97 $1.00 293,546
06/08/2024 $1.01 $1.01 $0.97 $0.98 89,472
05/08/2024 $1.03 $1.06 $0.99 $1.00 356,494
02/08/2024 $1.03 $1.03 $1.03 $1.03 27,090
01/08/2024 $1.03 $1.06 $1.00 $1.03 422,007
31/07/2024 $1.03 $1.06 $1.00 $1.03 104,393
30/07/2024 $1.03 $1.05 $1.03 $1.03 304,236
29/07/2024 $1.03 $1.05 $1.03 $1.03 30,612
26/07/2024 $1.03 $1.05 $1.03 $1.03 551,155
25/07/2024 $1.03 $1.06 $1.00 $1.03 179,776
24/07/2024 $1.03 $1.05 $1.02 $1.03 90,708
23/07/2024 $1.03 $1.05 $1.03 $1.03 185,573
22/07/2024 $1.03 $1.05 $1.02 $1.03 97,147
19/07/2024 $1.03 $1.06 $1.00 $1.03 19,946
18/07/2024 $1.03 $1.06 $1.00 $1.03 192,450
17/07/2024 $1.01 $1.08 $1.00 $1.03 398,115
16/07/2024 $1.01 $1.02 $1.01 $1.02 83,982
15/07/2024 $1.01 $1.02 $1.01 $1.02 148,707
12/07/2024 $1.03 $1.03 $1.00 $1.02 147,839
11/07/2024 $1.01 $1.02 $1.01 $1.02 55,612
10/07/2024 $1.00 $1.02 $0.98 $1.01 414,672
09/07/2024 $1.00 $1.02 $1.00 $1.01 475,148
08/07/2024 $1.00 $1.02 $1.00 $1.00 94,415
05/07/2024 $0.99 $1.02 $0.98 $1.00 887,437
04/07/2024 $0.99 $1.02 $0.96 $0.99 279,239
03/07/2024 $0.99 $1.02 $0.99 $0.99 65,813
02/07/2024 $0.99 $1.02 $0.99 $0.99 79,994
01/07/2024 $0.98 $1.02 $0.98 $0.99 1,087,990
28/06/2024 $0.98 $1.02 $0.96 $0.98 93,032
27/06/2024 $0.97 $1.00 $0.96 $0.98 86,427
26/06/2024 $0.97 $0.98 $0.96 $0.97 143,859
25/06/2024 $0.94 $0.97 $0.91 $0.97 205,242
24/06/2024 $0.92 $0.96 $0.89 $0.91 378,256
21/06/2024 $0.92 $0.94 $0.89 $0.92 143,002
20/06/2024 $0.90 $0.94 $0.88 $0.90 203,002
19/06/2024 $0.90 $0.93 $0.88 $0.90 2,302,300
18/06/2024 $0.90 $0.92 $0.90 $0.92 389,855
17/06/2024 $0.90 $0.92 $0.89 $0.89 802,779
14/06/2024 $0.90 $0.92 $0.90 $0.89 3,096,763
13/06/2024 $0.90 $0.92 $0.89 $0.92 282,829
12/06/2024 $0.90 $0.92 $0.90 $0.89 576,315
11/06/2024 $0.90 $0.92 $0.90 $0.92 1,337,260
10/06/2024 $0.89 $0.92 $0.87 $0.89 89,775
07/06/2024 $0.89 $0.92 $0.87 $0.89 462,847
06/06/2024 $0.90 $0.92 $0.87 $0.89 3,358,165
05/06/2024 $0.90 $0.90 $0.88 $0.90 95,960
04/06/2024 $0.90 $0.92 $0.87 $0.89 94,974
03/06/2024 $0.90 $0.90 $0.87 $0.89 100,632
31/05/2024 $0.92 $0.94 $0.88 $0.90 171,156
30/05/2024 $0.92 $0.94 $0.90 $0.92 164,239
29/05/2024 $0.93 $0.94 $0.91 $0.93 196,676
28/05/2024 $0.93 $0.93 $0.91 $0.93 805,690
27/05/2024 $0.93 $0.94 $0.87 $0.91 1,030,749
24/05/2024 $0.93 $0.94 $0.87 $0.91 1,030,749
23/05/2024 $0.94 $0.94 $0.91 $0.93 444,160
22/05/2024 $0.94 $0.96 $0.91 $0.94 156,400
21/05/2024 $0.94 $0.94 $0.91 $0.94 158,007
20/05/2024 $0.94 $0.94 $0.91 $0.94 168,121
17/05/2024 $0.94 $0.96 $0.92 $0.94 236,483
16/05/2024 $0.94 $0.94 $0.91 $0.94 155,589
15/05/2024 $0.94 $0.94 $0.92 $0.94 105,573
14/05/2024 $0.94 $0.94 $0.91 $0.94 328,715
13/05/2024 $0.94 $0.96 $0.91 $0.94 201,716
10/05/2024 $0.94 $0.94 $0.91 $0.94 159,727
09/05/2024 $0.94 $0.96 $0.91 $0.94 94,518
08/05/2024 $0.94 $0.96 $0.91 $0.94 79,789
07/05/2024 $0.94 $0.94 $0.91 $0.94 62,173
06/05/2024 $0.94 $0.94 $0.91 $0.94 151,564
03/05/2024 $0.94 $0.94 $0.91 $0.94 151,564
02/05/2024 $0.94 $0.94 $0.91 $0.94 237,460
01/05/2024 $0.94 $0.96 $0.91 $0.92 161,725
30/04/2024 $0.94 $0.96 $0.91 $0.94 529,311
29/04/2024 $0.94 $0.97 $0.91 $0.91 87,817
26/04/2024 $0.94 $0.97 $0.91 $0.94 72,811
25/04/2024 $0.93 $0.96 $0.90 $0.93 273,554
24/04/2024 $0.93 $0.96 $0.91 $0.96 99,006
23/04/2024 $0.90 $0.96 $0.88 $0.96 109,367
22/04/2024 $0.89 $0.93 $0.87 $0.93 514,498
19/04/2024 $0.90 $0.93 $0.86 $0.89 218,579
18/04/2024 $0.91 $0.95 $0.88 $0.90 299,992
17/04/2024 $0.92 $0.95 $0.88 $0.91 421,924
16/04/2024 $0.94 $0.95 $0.90 $0.92 290,979
15/04/2024 $0.94 $0.96 $0.92 $0.94 816,911
12/04/2024 $0.93 $0.96 $0.93 $0.94 197,047
11/04/2024 $0.91 $0.95 $0.88 $0.93 377,925
10/04/2024 $0.84 $0.94 $0.84 $0.91 720,101
09/04/2024 $0.80 $0.86 $0.78 $0.84 562,450
08/04/2024 $0.78 $0.83 $0.76 $0.80 304,033
05/04/2024 $0.79 $0.81 $0.78 $0.78 330,274
04/04/2024 $0.79 $0.81 $0.75 $0.79 334,057
03/04/2024 $0.80 $0.82 $0.76 $0.79 625,690
02/04/2024 $0.81 $0.82 $0.78 $0.80 845,879
01/04/2024 $0.81 $0.83 $0.79 $0.81 593,471
29/03/2024 $0.81 $0.83 $0.79 $0.81 593,471
28/03/2024 $0.81 $0.83 $0.79 $0.81 530,617
27/03/2024 $0.84 $0.85 $0.78 $0.81 426,683
26/03/2024 $0.85 $0.86 $0.81 $0.84 417,262
25/03/2024 $0.85 $0.85 $0.83 $0.85 194,559
22/03/2024 $0.84 $0.86 $0.78 $0.85 1,112,826
21/03/2024 $0.80 $0.85 $0.78 $0.80 574,490
20/03/2024 $0.79 $0.81 $0.76 $0.79 586,431

Market data

Select a section