MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 210.00 | 210.00 | 174.00 | 199.00 | 199.00 | 27,734 |
| 2023-06-08 | 174.00 | 209.00 | 174.00 | 190.00 | 190.00 | 295,911 |
| 2023-06-07 | 170.00 | 187.00 | 150.00 | 173.00 | 173.00 | 995,207 |
| 2023-06-06 | 178.00 | 204.00 | 170.00 | 170.00 | 170.00 | 330,899 |
| 2023-06-05 | 216.00 | 216.00 | 180.00 | 203.00 | 203.00 | 303,010 |
| 2023-06-02 | 200.00 | 216.00 | 191.00 | 206.00 | 206.00 | 147,170 |
| 2023-06-01 | 206.00 | 214.00 | 202.00 | 206.00 | 206.00 | 7,525 |
| 2023-05-31 | 208.00 | 208.00 | 183.00 | 189.00 | 189.00 | 141,951 |
| 2023-05-30 | 208.00 | 208.00 | 201.00 | 208.00 | 208.00 | 7,933 |
| 2023-05-29 | 208.00 | 227.00 | 186.00 | 194.00 | 194.00 | 761,819 |
| 2023-05-26 | 219.00 | 225.00 | 207.00 | 225.00 | 225.00 | 44,962 |
| 2023-05-25 | 207.00 | 220.00 | 207.00 | 215.00 | 215.00 | 52,116 |
| 2023-05-24 | 217.00 | 217.00 | 205.00 | 217.00 | 217.00 | 80,173 |
| 2023-05-23 | 217.00 | 217.00 | 200.00 | 217.00 | 217.00 | 6,429 |
| 2023-05-22 | 209.00 | 223.00 | 209.00 | 223.00 | 223.00 | 66,280 |
| 2023-05-19 | 210.00 | 219.00 | 183.00 | 215.00 | 215.00 | 130,994 |
| 2023-05-18 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-05-17 | 211.00 | 233.00 | 211.00 | 229.00 | 229.00 | 14,973 |
| 2023-05-16 | 228.00 | 238.00 | 228.00 | 235.00 | 235.00 | 90,389 |
| 2023-05-15 | 228.00 | 230.00 | 201.00 | 228.00 | 228.00 | 84,957 |
| 2023-05-12 | 229.00 | 229.00 | 205.00 | 224.00 | 224.00 | 25,368 |
| 2023-05-11 | 234.00 | 235.00 | 221.00 | 225.00 | 225.00 | 145,336 |
| 2023-05-10 | 239.00 | 239.00 | 219.00 | 235.00 | 235.00 | 24,356 |
| 2023-05-09 | 224.00 | 249.00 | 220.00 | 238.00 | 238.00 | 184,088 |
| 2023-05-08 | 258.00 | 258.00 | 210.00 | 233.00 | 233.00 | 173,653 |
| 2023-05-05 | 236.00 | 259.00 | 225.00 | 230.00 | 230.00 | 1,543,771 |
| 2023-05-04 | 284.00 | 284.00 | 256.00 | 260.00 | 260.00 | 49,034 |
| 2023-05-03 | 295.00 | 295.00 | 275.00 | 275.00 | 275.00 | 28,678 |
| 2023-05-02 | 289.00 | 299.00 | 270.00 | 291.00 | 291.00 | 101,145 |
| 2023-04-28 | 287.00 | 309.00 | 262.00 | 299.00 | 299.00 | 390,092 |
| 2023-04-26 | 255.00 | 300.00 | 255.00 | 281.00 | 281.00 | 211,117 |
| 2023-04-25 | 250.00 | 268.00 | 233.00 | 262.00 | 262.00 | 9,012 |
| 2023-04-24 | 266.00 | 267.00 | 250.00 | 267.00 | 267.00 | 103,405 |
| 2023-04-21 | 287.00 | 310.00 | 231.00 | 261.00 | 261.00 | 1,254,145 |
| 2023-04-20 | 231.00 | 313.00 | 230.00 | 276.00 | 276.00 | 468,799 |
| 2023-04-19 | 218.00 | 231.00 | 201.00 | 230.00 | 230.00 | 301,627 |
| 2023-04-18 | 200.00 | 220.00 | 200.00 | 219.00 | 219.00 | 123,896 |
| 2023-04-17 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 23,590 |
| 2023-04-14 | 220.00 | 220.00 | 200.00 | 214.00 | 214.00 | 138,214 |
| 2023-04-13 | 223.00 | 223.00 | 200.00 | 205.00 | 205.00 | 53,301 |
| 2023-04-12 | 201.00 | 224.00 | 201.00 | 224.00 | 224.00 | 3,962 |
| 2023-04-11 | 204.00 | 230.00 | 204.00 | 228.00 | 228.00 | 8,717 |
| 2023-04-06 | 243.00 | 243.00 | 215.00 | 235.00 | 235.00 | 123,548 |
| 2023-04-05 | 239.00 | 239.00 | 204.00 | 225.00 | 225.00 | 77,698 |
| 2023-04-04 | 263.00 | 263.00 | 204.00 | 225.00 | 225.00 | 29,679 |
| 2023-04-03 | 225.00 | 225.00 | 198.00 | 223.00 | 223.00 | 81,905 |
| 2023-03-31 | 224.00 | 225.00 | 214.00 | 224.00 | 224.00 | 25,244 |
| 2023-03-30 | 233.00 | 233.00 | 201.00 | 225.00 | 225.00 | 31,240 |
| 2023-03-29 | 220.00 | 238.00 | 210.00 | 234.00 | 234.00 | 187,720 |
| 2023-03-28 | 204.00 | 220.00 | 200.00 | 219.00 | 219.00 | 125,298 |
| 2023-03-27 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 59,492 |
| 2023-03-24 | 204.00 | 222.00 | 203.00 | 220.00 | 220.00 | 138,907 |
| 2023-03-23 | 216.00 | 230.00 | 207.00 | 230.00 | 230.00 | 37,292 |
| 2023-03-22 | 220.00 | 220.00 | 197.00 | 215.00 | 215.00 | 418,839 |
| 2023-03-20 | 190.00 | 210.00 | 178.00 | 207.00 | 207.00 | 285,150 |
| 2023-03-17 | 180.00 | 200.00 | 168.00 | 199.00 | 199.00 | 153,814 |
| 2023-03-16 | 190.00 | 190.00 | 140.00 | 164.00 | 164.00 | 1,017,870 |
| 2023-03-15 | 200.00 | 208.00 | 181.00 | 183.00 | 183.00 | 313,656 |
| 2023-03-14 | 196.00 | 213.00 | 196.00 | 209.00 | 209.00 | 29,838 |
| 2023-03-13 | 213.00 | 220.00 | 190.00 | 196.00 | 196.00 | 623,743 |
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.