MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 237.00 | 237.00 | 196.00 | 214.00 | 214.00 | 435,861 |
| 2023-03-09 | 253.00 | 253.00 | 210.00 | 239.00 | 239.00 | 207,605 |
| 2023-03-08 | 236.00 | 260.00 | 230.00 | 241.00 | 241.00 | 395,727 |
| 2023-03-07 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 6,948 |
| 2023-03-06 | 253.00 | 256.00 | 238.00 | 252.00 | 252.00 | 17,285 |
| 2023-03-03 | 242.00 | 249.00 | 230.00 | 244.00 | 244.00 | 160,016 |
| 2023-03-02 | 242.00 | 265.00 | 227.00 | 258.00 | 258.00 | 164,473 |
| 2023-03-01 | 242.00 | 248.00 | 227.00 | 233.00 | 233.00 | 102,192 |
| 2023-02-28 | 266.00 | 273.00 | 233.00 | 243.00 | 243.00 | 359,648 |
| 2023-02-27 | 275.00 | 279.00 | 225.00 | 279.00 | 279.00 | 175,511 |
| 2023-02-24 | 289.00 | 310.00 | 265.00 | 287.00 | 287.00 | 269,511 |
| 2023-02-23 | 239.00 | 293.00 | 238.00 | 289.00 | 289.00 | 951,240 |
| 2023-02-22 | 296.00 | 298.00 | 199.00 | 251.00 | 251.00 | 2,939,889 |
| 2023-02-21 | 312.00 | 319.00 | 297.00 | 309.00 | 309.00 | 600,811 |
| 2023-02-20 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | 75,546 |
| 2023-02-17 | 330.00 | 360.00 | 330.00 | 344.00 | 344.00 | 84,333 |
| 2023-02-16 | 322.00 | 355.00 | 322.00 | 337.00 | 337.00 | 277,197 |
| 2023-02-15 | 320.00 | 363.00 | 309.00 | 324.00 | 324.00 | 66,894 |
| 2023-02-14 | 322.00 | 330.00 | 295.00 | 320.00 | 320.00 | 23,241 |
| 2023-02-13 | 316.00 | 330.00 | 299.00 | 328.00 | 328.00 | 127,563 |
| 2023-02-10 | 310.00 | 333.00 | 299.00 | 330.00 | 330.00 | 214,821 |
| 2023-02-09 | 335.00 | 335.00 | 327.00 | 334.00 | 334.00 | 13,515 |
| 2023-02-08 | 344.00 | 345.00 | 329.00 | 345.00 | 345.00 | 177,372 |
| 2023-02-07 | 330.00 | 339.00 | 307.00 | 329.00 | 329.00 | 133,275 |
| 2023-02-06 | 347.00 | 364.00 | 332.00 | 347.00 | 347.00 | 209,665 |
| 2023-02-03 | 347.00 | 363.00 | 326.00 | 363.00 | 363.00 | 16,500 |
| 2023-02-02 | 360.00 | 365.00 | 350.00 | 365.00 | 365.00 | 48,246 |
| 2023-02-01 | 347.00 | 370.00 | 347.00 | 365.00 | 365.00 | 96,424 |
| 2023-01-31 | 408.00 | 408.00 | 363.00 | 384.00 | 384.00 | 441,233 |
| 2023-01-30 | 410.00 | 418.00 | 399.00 | 410.00 | 410.00 | 7,374 |
| 2023-01-27 | 419.00 | 419.00 | 400.00 | 417.00 | 417.00 | 29,564 |
| 2023-01-26 | 410.00 | 420.00 | 404.00 | 417.00 | 417.00 | 117,342 |
| 2023-01-25 | 414.00 | 414.00 | 403.00 | 403.00 | 403.00 | 1,797 |
| 2023-01-24 | 414.00 | 430.00 | 404.00 | 414.00 | 414.00 | 138,471 |
| 2023-01-23 | 414.00 | 423.00 | 405.00 | 409.00 | 409.00 | 48,920 |
| 2023-01-20 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2023-01-19 | 407.00 | 419.00 | 390.00 | 419.00 | 419.00 | 50,405 |
| 2023-01-18 | 400.00 | 418.00 | 395.00 | 418.00 | 418.00 | 60,061 |
| 2023-01-17 | 401.00 | 434.00 | 401.00 | 418.00 | 418.00 | 301,864 |
| 2023-01-16 | 444.00 | 448.00 | 400.00 | 405.00 | 405.00 | 477,852 |
| 2023-01-13 | 400.00 | 449.00 | 400.00 | 430.00 | 430.00 | 1,876,859 |
| 2023-01-12 | 400.00 | 403.00 | 390.00 | 399.00 | 399.00 | 440,023 |
| 2023-01-11 | 374.00 | 390.00 | 354.00 | 390.00 | 390.00 | 552,426 |
| 2023-01-10 | 345.00 | 375.00 | 345.00 | 345.00 | 345.00 | 219,122 |
| 2023-01-09 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 39,877 |
| 2023-01-06 | 322.00 | 339.00 | 322.00 | 338.00 | 338.00 | 30,898 |
| 2023-01-05 | 325.00 | 340.00 | 325.00 | 338.00 | 338.00 | 30,872 |
| 2023-01-04 | 334.00 | 356.00 | 310.00 | 329.00 | 329.00 | 145,002 |
| 2023-01-03 | 375.00 | 375.00 | 337.00 | 349.00 | 349.00 | 598,053 |
| 2022-12-30 | 365.00 | 375.00 | 354.00 | 375.00 | 375.00 | 234,654 |
| 2022-12-29 | 320.00 | 355.00 | 320.00 | 355.00 | 355.00 | 60,002 |
| 2022-12-28 | 345.00 | 345.00 | 325.00 | 335.00 | 335.00 | 155,681 |
| 2022-12-23 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | 122,701 |
| 2022-12-22 | 315.00 | 350.00 | 315.00 | 340.00 | 340.00 | 190,513 |
| 2022-12-21 | 307.00 | 325.00 | 301.00 | 320.00 | 320.00 | 145,900 |
| 2022-12-20 | 295.00 | 308.00 | 295.00 | 300.00 | 300.00 | 50,407 |
| 2022-12-19 | 310.00 | 310.00 | 294.00 | 310.00 | 310.00 | 53,076 |
| 2022-12-15 | 290.00 | 310.00 | 290.00 | 293.00 | 293.00 | 86,786 |
| 2022-12-14 | 285.00 | 309.00 | 283.00 | 308.00 | 308.00 | 126,962 |
| 2022-12-13 | 295.00 | 310.00 | 284.00 | 300.00 | 300.00 | 115,617 |
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.