MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 273.00 | 295.00 | 273.00 | 290.00 | 290.00 | 230,421 |
| 2022-12-09 | 293.00 | 295.00 | 282.00 | 295.00 | 295.00 | 57,081 |
| 2022-12-08 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-12-07 | 285.00 | 295.00 | 266.00 | 295.00 | 295.00 | 108,924 |
| 2022-12-06 | 290.00 | 297.00 | 270.00 | 285.00 | 285.00 | 192,251 |
| 2022-12-05 | 309.00 | 310.00 | 292.00 | 307.00 | 307.00 | 71,922 |
| 2022-12-02 | 314.00 | 314.00 | 296.00 | 310.00 | 310.00 | 341,746 |
| 2022-12-01 | 299.00 | 310.00 | 290.00 | 310.00 | 310.00 | 299,891 |
| 2022-11-30 | 290.00 | 310.00 | 281.00 | 305.00 | 305.00 | 302,103 |
| 2022-11-29 | 279.00 | 315.00 | 270.00 | 295.00 | 295.00 | 591,800 |
| 2022-11-28 | 287.00 | 287.00 | 265.00 | 280.00 | 280.00 | 76,118 |
| 2022-11-25 | 280.00 | 294.00 | 270.00 | 290.00 | 290.00 | 576,398 |
| 2022-11-24 | 295.00 | 314.00 | 286.00 | 307.00 | 307.00 | 138,816 |
| 2022-11-23 | 290.00 | 312.00 | 290.00 | 312.00 | 312.00 | 302,492 |
| 2022-11-22 | 268.00 | 291.00 | 257.00 | 287.00 | 287.00 | 517,198 |
| 2022-11-21 | 254.00 | 274.00 | 254.00 | 265.00 | 265.00 | 61,839 |
| 2022-11-18 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 13,000 |
| 2022-11-17 | 254.00 | 255.00 | 243.00 | 253.00 | 253.00 | 9,260 |
| 2022-11-16 | 256.00 | 274.00 | 243.00 | 255.00 | 255.00 | 222,296 |
| 2022-11-15 | 257.00 | 258.00 | 244.00 | 255.00 | 255.00 | 44,971 |
| 2022-11-14 | 257.00 | 257.00 | 250.00 | 257.00 | 257.00 | 70,897 |
| 2022-11-11 | 232.00 | 263.00 | 232.00 | 252.00 | 252.00 | 358,382 |
| 2022-11-10 | 245.00 | 245.00 | 229.00 | 244.00 | 244.00 | 122,310 |
| 2022-11-09 | 274.00 | 274.00 | 223.00 | 240.00 | 240.00 | 1,886,711 |
| 2022-11-08 | 299.00 | 309.00 | 258.00 | 276.00 | 276.00 | 334,549 |
| 2022-11-07 | 285.00 | 299.00 | 256.00 | 292.00 | 292.00 | 401,621 |
| 2022-11-04 | 285.00 | 315.00 | 274.00 | 285.00 | 285.00 | 1,201,783 |
| 2022-11-03 | 247.00 | 299.00 | 247.00 | 288.00 | 288.00 | 950,264 |
| 2022-11-02 | 244.00 | 248.00 | 234.00 | 246.00 | 246.00 | 286,986 |
| 2022-11-01 | 240.00 | 248.00 | 230.00 | 239.00 | 239.00 | 199,638 |
| 2022-10-31 | 250.00 | 250.00 | 216.00 | 237.00 | 237.00 | 599,314 |
| 2022-10-28 | 241.00 | 250.00 | 235.00 | 250.00 | 250.00 | 542,591 |
| 2022-10-27 | 240.00 | 248.00 | 234.00 | 241.00 | 241.00 | 1,166,611 |
| 2022-10-26 | 246.00 | 255.00 | 240.00 | 245.00 | 245.00 | 600,471 |
| 2022-10-25 | 254.00 | 254.00 | 237.00 | 249.00 | 249.00 | 2,334,240 |
| 2022-10-24 | 251.00 | 260.00 | 244.00 | 250.00 | 250.00 | 580,992 |
| 2022-10-21 | 252.00 | 269.00 | 230.00 | 253.00 | 253.00 | 894,674 |
| 2022-10-20 | 273.00 | 273.00 | 255.00 | 255.00 | 255.00 | 51,967 |
| 2022-10-19 | 288.00 | 301.00 | 250.00 | 264.00 | 264.00 | 392,011 |
| 2022-10-18 | 290.00 | 309.00 | 287.00 | 309.00 | 309.00 | 111,774 |
| 2022-10-17 | 323.00 | 325.00 | 284.00 | 313.00 | 313.00 | 191,339 |
| 2022-10-14 | 324.00 | 326.00 | 277.00 | 323.00 | 323.00 | 429,525 |
| 2022-10-13 | 325.00 | 369.00 | 280.00 | 308.00 | 308.00 | 922,875 |
| 2022-10-12 | 375.00 | 400.00 | 340.00 | 388.00 | 388.00 | 326,313 |
| 2022-10-11 | 397.00 | 438.00 | 374.00 | 397.00 | 397.00 | 71,440 |
| 2022-10-10 | 440.00 | 453.00 | 355.00 | 410.00 | 410.00 | 637,870 |
| 2022-10-07 | 341.64 | 349.85 | 314.04 | 346.86 | 346.86 | 220,694 |
| 2022-10-06 | 342.39 | 394.60 | 340.90 | 340.90 | 340.90 | 80,782 |
| 2022-10-05 | 390.87 | 405.79 | 367.00 | 390.13 | 390.13 | 198,246 |
| 2022-10-04 | 397.59 | 414.00 | 381.92 | 414.00 | 414.00 | 256,555 |
| 2022-10-03 | 408.03 | 408.78 | 377.45 | 388.64 | 388.64 | 48,762 |
| 2022-09-30 | 402.06 | 421.46 | 376.70 | 414.00 | 414.00 | 239,648 |
| 2022-09-29 | 425.93 | 454.28 | 410.27 | 421.46 | 421.46 | 263,176 |
| 2022-09-28 | 337.91 | 447.56 | 321.50 | 440.11 | 440.11 | 1,222,707 |
| 2022-09-27 | 298.38 | 346.86 | 276.00 | 328.21 | 328.21 | 649,759 |
| 2022-09-26 | 344.62 | 352.83 | 269.28 | 328.21 | 328.21 | 620,204 |
| 2022-09-23 | 455.02 | 455.02 | 247.65 | 354.32 | 354.32 | 2,171,018 |
| 2022-09-22 | 522.16 | 522.16 | 466.21 | 471.43 | 471.43 | 194,926 |
| 2022-09-21 | 554.23 | 554.23 | 492.32 | 521.41 | 521.41 | 448,428 |
| 2022-09-20 | 559.46 | 594.52 | 530.36 | 530.36 | 530.36 | 979,866 |
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.