MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 162.00 | 188.00 | 162.00 | 184.00 | 184.00 | 4,226 |
| 2024-02-26 | 190.00 | 190.00 | 160.00 | 185.00 | 185.00 | 333,339 |
| 2024-02-23 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-02-22 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | 10,956 |
| 2024-02-21 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 46,843 |
| 2024-02-20 | 166.00 | 179.00 | 165.00 | 179.00 | 179.00 | 150,605 |
| 2024-02-19 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 750 |
| 2024-02-16 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 20,095 |
| 2024-02-15 | 174.00 | 175.00 | 168.00 | 174.00 | 174.00 | 32,611 |
| 2024-02-14 | 164.00 | 175.00 | 160.00 | 165.00 | 165.00 | 107,455 |
| 2024-02-13 | 167.00 | 170.00 | 161.00 | 165.00 | 165.00 | 226,637 |
| 2024-02-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-02-09 | 165.00 | 172.00 | 161.00 | 170.00 | 170.00 | 306,616 |
| 2024-02-08 | 169.00 | 173.00 | 165.00 | 168.00 | 168.00 | 60,878 |
| 2024-02-07 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 51,039 |
| 2024-02-06 | 179.00 | 179.00 | 168.00 | 176.00 | 176.00 | 18,500 |
| 2024-02-05 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 14,662 |
| 2024-02-02 | 150.00 | 189.00 | 150.00 | 180.00 | 180.00 | 233,235 |
| 2024-02-01 | 151.00 | 157.00 | 145.00 | 150.00 | 150.00 | 75,823 |
| 2024-01-31 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-01-30 | 164.00 | 164.00 | 155.00 | 160.00 | 160.00 | 33,556 |
| 2024-01-29 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 310,500 |
| 2024-01-26 | 155.00 | 168.00 | 150.00 | 164.00 | 164.00 | 294,745 |
| 2024-01-25 | 164.00 | 165.00 | 156.00 | 164.00 | 164.00 | 26,920 |
| 2024-01-24 | 169.00 | 169.00 | 155.00 | 164.00 | 164.00 | 103,513 |
| 2024-01-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-01-22 | 177.00 | 180.00 | 157.00 | 180.00 | 180.00 | 30,100 |
| 2024-01-19 | 179.00 | 179.00 | 167.00 | 177.00 | 177.00 | 489,368 |
| 2024-01-18 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-01-17 | 172.00 | 180.00 | 172.00 | 177.00 | 177.00 | 96,903 |
| 2024-01-16 | 178.00 | 184.00 | 171.00 | 180.00 | 180.00 | 126,744 |
| 2024-01-15 | 175.00 | 186.00 | 171.00 | 179.00 | 179.00 | 221,516 |
| 2024-01-12 | 175.00 | 185.00 | 170.00 | 171.00 | 171.00 | 99,243 |
| 2024-01-11 | 157.00 | 178.00 | 157.00 | 178.00 | 178.00 | 3,651 |
| 2024-01-10 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-01-09 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | 9,279 |
| 2024-01-08 | 161.00 | 180.00 | 161.00 | 180.00 | 180.00 | 800 |
| 2024-01-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 500 |
| 2024-01-04 | 170.00 | 188.00 | 155.00 | 176.00 | 176.00 | 99,672 |
| 2024-01-03 | 178.00 | 185.00 | 178.00 | 178.00 | 178.00 | 59,108 |
| 2024-01-02 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 7,713 |
| 2023-12-29 | 180.00 | 180.00 | 164.00 | 180.00 | 180.00 | 109,139 |
| 2023-12-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2023-12-27 | 185.00 | 189.00 | 170.00 | 186.00 | 186.00 | 111,428 |
| 2023-12-22 | 171.00 | 185.00 | 171.00 | 184.00 | 184.00 | 43,700 |
| 2023-12-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-19 | 166.00 | 195.00 | 166.00 | 190.00 | 190.00 | 129,523 |
| 2023-12-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 5,000 |
| 2023-12-14 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 42,500 |
| 2023-12-13 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 28,053 |
| 2023-12-12 | 165.00 | 171.00 | 160.00 | 171.00 | 171.00 | 43,342 |
| 2023-12-11 | 166.00 | 174.00 | 165.00 | 170.00 | 170.00 | 32,760 |
| 2023-12-08 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2023-12-07 | 175.00 | 186.00 | 175.00 | 186.00 | 186.00 | 10,097 |
| 2023-12-06 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 7,165 |
| 2023-12-05 | 177.00 | 178.00 | 166.00 | 167.00 | 167.00 | 114,174 |
| 2023-12-04 | 176.00 | 185.00 | 176.00 | 177.00 | 177.00 | 100,894 |
| 2023-12-01 | 180.00 | 195.00 | 178.00 | 190.00 | 190.00 | 118,510 |
| 2023-11-30 | 205.00 | 205.00 | 180.00 | 199.00 | 199.00 | 99,161 |
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.