MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 145,954 |
| 2024-05-23 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | 54,051 |
| 2024-05-22 | 176.00 | 185.00 | 176.00 | 185.00 | 185.00 | 76,421 |
| 2024-05-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2,192 |
| 2024-05-20 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2024-05-17 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2,749 |
| 2024-05-16 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 32,397 |
| 2024-05-15 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-05-14 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 55,945 |
| 2024-05-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2024-05-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2024-05-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2,702 |
| 2024-05-08 | 200.00 | 205.00 | 185.00 | 185.00 | 185.00 | 200,208 |
| 2024-05-07 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 50,394 |
| 2024-05-06 | 180.00 | 190.00 | 175.00 | 190.00 | 190.00 | 182,364 |
| 2024-05-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-04-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-04-29 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 101,615 |
| 2024-04-26 | 165.00 | 180.00 | 160.00 | 180.00 | 180.00 | 70,765 |
| 2024-04-25 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 160,562 |
| 2024-04-24 | 171.00 | 185.00 | 165.00 | 170.00 | 170.00 | 279,238 |
| 2024-04-23 | 180.00 | 190.00 | 166.00 | 190.00 | 190.00 | 6,143 |
| 2024-04-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,238 |
| 2024-04-19 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 98,381 |
| 2024-04-18 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 11,877 |
| 2024-04-17 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 8,873 |
| 2024-04-16 | 188.00 | 192.00 | 187.00 | 192.00 | 192.00 | 307,913 |
| 2024-04-15 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 50,013 |
| 2024-04-12 | 188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 174,938 |
| 2024-04-11 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 111,569 |
| 2024-04-10 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 414,013 |
| 2024-04-09 | 188.00 | 195.00 | 180.00 | 192.00 | 192.00 | 688,520 |
| 2024-04-08 | 190.00 | 200.00 | 188.00 | 200.00 | 200.00 | 33,126 |
| 2024-04-05 | 191.00 | 194.00 | 165.00 | 190.00 | 190.00 | 57,695 |
| 2024-04-04 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 9,605 |
| 2024-04-03 | 170.00 | 184.00 | 170.00 | 184.00 | 184.00 | 22,534 |
| 2024-04-02 | 164.00 | 185.00 | 164.00 | 185.00 | 185.00 | 14,740 |
| 2024-03-28 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 567 |
| 2024-03-27 | 195.00 | 195.00 | 180.00 | 194.00 | 194.00 | 43,360 |
| 2024-03-26 | 175.00 | 193.00 | 175.00 | 193.00 | 193.00 | 16,758 |
| 2024-03-25 | 180.00 | 195.00 | 170.00 | 185.00 | 185.00 | 56,186 |
| 2024-03-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-20 | 200.00 | 200.00 | 182.00 | 199.00 | 199.00 | 18,084 |
| 2024-03-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-03-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-03-15 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 599,372 |
| 2024-03-14 | 173.00 | 190.00 | 173.00 | 190.00 | 190.00 | 6,260 |
| 2024-03-13 | 172.00 | 190.00 | 170.00 | 190.00 | 190.00 | 17,300 |
| 2024-03-12 | 190.00 | 190.00 | 175.00 | 190.00 | 190.00 | 563,836 |
| 2024-03-11 | 196.00 | 210.00 | 195.00 | 210.00 | 210.00 | 134,471 |
| 2024-03-08 | 179.00 | 195.00 | 179.00 | 195.00 | 195.00 | 245,253 |
| 2024-03-07 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-03-06 | 167.00 | 181.00 | 166.00 | 181.00 | 181.00 | 95,670 |
| 2024-03-05 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 114,613 |
| 2024-03-04 | 182.00 | 182.00 | 170.00 | 180.00 | 180.00 | 9,492 |
| 2024-03-01 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 507,021 |
| 2024-02-29 | 184.00 | 184.00 | 162.00 | 162.00 | 162.00 | 488,869 |
| 2024-02-28 | 165.00 | 190.00 | 161.00 | 190.00 | 190.00 | 84,293 |
| 2024-02-27 | 162.00 | 188.00 | 162.00 | 184.00 | 184.00 | 4,226 |
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.