MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 260,284 |
| 2023-11-28 | 185.00 | 190.00 | 176.00 | 190.00 | 190.00 | 61,319 |
| 2023-11-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 22,500 |
| 2023-11-23 | 180.00 | 199.00 | 177.00 | 193.00 | 193.00 | 282,123 |
| 2023-11-22 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 46,427 |
| 2023-11-21 | 177.00 | 187.00 | 176.00 | 187.00 | 187.00 | 44,217 |
| 2023-11-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,000 |
| 2023-11-17 | 188.00 | 196.00 | 180.00 | 190.00 | 190.00 | 23,300 |
| 2023-11-16 | 181.00 | 189.00 | 181.00 | 188.00 | 188.00 | 11,500 |
| 2023-11-15 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 5,000 |
| 2023-11-14 | 183.00 | 194.00 | 175.00 | 180.00 | 180.00 | 153,596 |
| 2023-11-13 | 198.00 | 198.00 | 183.00 | 194.00 | 194.00 | 89,381 |
| 2023-11-10 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 40,921 |
| 2023-11-09 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-11-08 | 199.00 | 199.00 | 185.00 | 197.00 | 197.00 | 120,444 |
| 2023-11-07 | 198.00 | 204.00 | 190.00 | 197.00 | 197.00 | 116,798 |
| 2023-11-06 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2023-11-03 | 199.00 | 228.00 | 191.00 | 191.00 | 191.00 | 538,171 |
| 2023-11-02 | 170.00 | 218.00 | 170.00 | 199.00 | 199.00 | 471,774 |
| 2023-11-01 | 161.00 | 175.00 | 160.00 | 175.00 | 175.00 | 15,177 |
| 2023-10-31 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 24,884 |
| 2023-10-30 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 20,758 |
| 2023-10-27 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-10-26 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-10-25 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 24,000 |
| 2023-10-24 | 164.00 | 172.00 | 153.00 | 172.00 | 172.00 | 97,546 |
| 2023-10-23 | 170.00 | 177.00 | 169.00 | 177.00 | 177.00 | 6,200 |
| 2023-10-20 | 178.00 | 179.00 | 170.00 | 177.00 | 177.00 | 61,009 |
| 2023-10-19 | 175.00 | 175.00 | 160.00 | 174.00 | 174.00 | 104,500 |
| 2023-10-18 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-10-17 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,157 |
| 2023-10-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-10-13 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 26,094 |
| 2023-10-12 | 178.00 | 192.00 | 165.00 | 191.00 | 191.00 | 40,570 |
| 2023-10-11 | 170.00 | 193.00 | 170.00 | 190.00 | 190.00 | 3,608 |
| 2023-10-10 | 165.00 | 192.00 | 165.00 | 192.00 | 192.00 | 8,106 |
| 2023-10-09 | 172.00 | 193.00 | 172.00 | 193.00 | 193.00 | 11,353 |
| 2023-10-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-10-05 | 180.00 | 195.00 | 174.00 | 190.00 | 190.00 | 178,163 |
| 2023-10-04 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 18,123 |
| 2023-10-03 | 190.00 | 198.00 | 181.00 | 197.00 | 197.00 | 45,469 |
| 2023-10-02 | 196.00 | 208.00 | 187.00 | 208.00 | 208.00 | 31,416 |
| 2023-09-29 | 184.00 | 209.00 | 184.00 | 209.00 | 209.00 | 4,741 |
| 2023-09-28 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2023-09-27 | 180.00 | 209.00 | 180.00 | 207.00 | 207.00 | 40,072 |
| 2023-09-26 | 200.00 | 200.00 | 172.00 | 172.00 | 172.00 | 10,025 |
| 2023-09-22 | 221.00 | 221.00 | 195.00 | 200.00 | 200.00 | 14,000 |
| 2023-09-21 | 220.00 | 222.00 | 197.00 | 200.00 | 200.00 | 102,290 |
| 2023-09-20 | 188.00 | 225.00 | 188.00 | 223.00 | 223.00 | 165,416 |
| 2023-09-19 | 182.00 | 190.00 | 172.00 | 188.00 | 188.00 | 79,486 |
| 2023-09-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-09-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 977 |
| 2023-09-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-09-13 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2023-09-12 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 6,000 |
| 2023-09-11 | 178.00 | 196.00 | 178.00 | 196.00 | 196.00 | 16,700 |
| 2023-09-08 | 178.00 | 195.00 | 178.00 | 191.00 | 191.00 | 151,150 |
| 2023-09-07 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 29,906 |
| 2023-09-06 | 181.00 | 192.00 | 180.00 | 192.00 | 192.00 | 23,353 |
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.