MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-15 | 161.00 | 190.00 | 161.00 | 190.00 | 190.00 | 29,041 |
| 2024-08-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-08-13 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 30,208 |
| 2024-08-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-08-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 395 |
| 2024-08-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 22,773 |
| 2024-07-17 | 167.00 | 173.00 | 167.00 | 173.00 | 173.00 | 1,242 |
| 2024-07-16 | 166.00 | 190.00 | 166.00 | 190.00 | 190.00 | 11,662 |
| 2024-07-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-07-12 | 159.00 | 170.00 | 159.00 | 170.00 | 170.00 | 29,245 |
| 2024-07-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-07-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4,246 |
| 2024-07-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-07-05 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3,000 |
| 2024-07-04 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-07-03 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-07-02 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-07-01 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-06-28 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-06-27 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-06-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-06-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-06-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-06-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,041 |
| 2024-06-20 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 7,160 |
| 2024-06-19 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 135,989 |
| 2024-06-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 97,623 |
| 2024-06-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 52,680 |
| 2024-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-06-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-06-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10,994 |
| 2024-06-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,057,000 |
| 2024-06-07 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2024-06-06 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 253 |
| 2024-06-05 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1,750 |
| 2024-06-04 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 13,457 |
| 2024-06-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-05-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-05-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,119 |
| 2024-05-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 21,904 |
| 2024-05-27 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 64,112 |
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.