MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 185.00 | 195.00 | 176.00 | 192.00 | 192.00 | 122,086 |
| 2023-09-04 | 199.00 | 202.00 | 185.00 | 185.00 | 185.00 | 81,156 |
| 2023-09-01 | 187.00 | 194.00 | 185.00 | 194.00 | 194.00 | 26,118 |
| 2023-08-31 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2023-08-30 | 193.00 | 204.00 | 193.00 | 204.00 | 204.00 | 47,510 |
| 2023-08-29 | 195.00 | 205.00 | 192.00 | 195.00 | 195.00 | 43,528 |
| 2023-08-28 | 204.00 | 205.00 | 196.00 | 205.00 | 205.00 | 179,296 |
| 2023-08-25 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-24 | 205.00 | 205.00 | 193.00 | 205.00 | 205.00 | 39,878 |
| 2023-08-23 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-22 | 200.00 | 211.00 | 200.00 | 211.00 | 211.00 | 18,348 |
| 2023-08-21 | 200.00 | 221.00 | 200.00 | 221.00 | 221.00 | 83,290 |
| 2023-08-18 | 205.00 | 205.00 | 190.00 | 204.00 | 204.00 | 92,687 |
| 2023-08-17 | 209.00 | 210.00 | 200.00 | 210.00 | 210.00 | 83,700 |
| 2023-08-16 | 204.00 | 217.00 | 190.00 | 217.00 | 217.00 | 82,769 |
| 2023-08-15 | 224.00 | 225.00 | 200.00 | 219.00 | 219.00 | 55,865 |
| 2023-08-14 | 188.00 | 218.00 | 187.00 | 218.00 | 218.00 | 36,927 |
| 2023-08-11 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-08-10 | 206.00 | 235.00 | 206.00 | 235.00 | 235.00 | 57,513 |
| 2023-08-08 | 224.00 | 232.00 | 206.00 | 232.00 | 232.00 | 56,782 |
| 2023-08-07 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2023-08-04 | 229.00 | 236.00 | 208.00 | 236.00 | 236.00 | 160,851 |
| 2023-08-03 | 227.00 | 229.00 | 208.00 | 208.00 | 208.00 | 56,198 |
| 2023-08-02 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 1,600 |
| 2023-08-01 | 212.00 | 235.00 | 212.00 | 235.00 | 235.00 | 11,953 |
| 2023-07-31 | 229.00 | 239.00 | 215.00 | 233.00 | 233.00 | 120,770 |
| 2023-07-28 | 212.00 | 229.00 | 212.00 | 229.00 | 229.00 | 22,970 |
| 2023-07-27 | 210.00 | 228.00 | 200.00 | 225.00 | 225.00 | 11,319 |
| 2023-07-26 | 229.00 | 239.00 | 229.00 | 239.00 | 239.00 | 33,034 |
| 2023-07-25 | 227.00 | 238.00 | 206.00 | 230.00 | 230.00 | 98,606 |
| 2023-07-24 | 211.00 | 222.00 | 209.00 | 220.00 | 220.00 | 206,296 |
| 2023-07-21 | 211.00 | 225.00 | 210.00 | 225.00 | 225.00 | 75,201 |
| 2023-07-20 | 230.00 | 230.00 | 215.00 | 229.00 | 229.00 | 88,892 |
| 2023-07-19 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2023-07-18 | 220.00 | 239.00 | 220.00 | 234.00 | 234.00 | 152,185 |
| 2023-07-17 | 238.00 | 238.00 | 225.00 | 225.00 | 225.00 | 5,465 |
| 2023-07-14 | 200.00 | 243.00 | 200.00 | 229.00 | 229.00 | 416,419 |
| 2023-07-13 | 199.00 | 228.00 | 199.00 | 225.00 | 225.00 | 803,536 |
| 2023-07-12 | 212.00 | 212.00 | 189.00 | 200.00 | 200.00 | 336,509 |
| 2023-07-11 | 206.00 | 228.00 | 194.00 | 215.00 | 215.00 | 147,486 |
| 2023-07-10 | 224.00 | 229.00 | 202.00 | 202.00 | 202.00 | 136,208 |
| 2023-07-07 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 12,484 |
| 2023-07-06 | 215.00 | 225.00 | 209.00 | 225.00 | 225.00 | 13,201 |
| 2023-07-05 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-07-04 | 206.00 | 234.00 | 206.00 | 229.00 | 229.00 | 242,741 |
| 2023-07-03 | 259.00 | 262.00 | 202.00 | 202.00 | 202.00 | 83,557 |
| 2023-06-30 | 180.00 | 250.00 | 180.00 | 235.00 | 235.00 | 324,244 |
| 2023-06-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-06-28 | 187.00 | 200.00 | 187.00 | 200.00 | 200.00 | 49,252 |
| 2023-06-27 | 171.00 | 191.00 | 171.00 | 188.00 | 188.00 | 511,808 |
| 2023-06-26 | 183.00 | 191.00 | 181.00 | 181.00 | 181.00 | 21,578 |
| 2023-06-23 | 189.00 | 189.00 | 179.00 | 182.00 | 182.00 | 196,950 |
| 2023-06-22 | 180.00 | 195.00 | 170.00 | 190.00 | 190.00 | 518,716 |
| 2023-06-21 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 56,754 |
| 2023-06-20 | 191.00 | 202.00 | 190.00 | 202.00 | 202.00 | 44,604 |
| 2023-06-19 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 16,579 |
| 2023-06-15 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 10,175 |
| 2023-06-14 | 189.00 | 191.00 | 180.00 | 190.00 | 190.00 | 35,749 |
| 2023-06-13 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2023-06-12 | 182.00 | 195.00 | 178.00 | 194.00 | 194.00 | 145,589 |
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.