MC Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	550.50	551.25	499.78	515.45	515.45	295,500
2022-09-16	522.16	537.82	492.32	537.82	537.82	197,341
2022-09-15	513.95	520.67	462.48	520.67	520.67	364,854
2022-09-14	529.62	560.20	484.86	484.86	484.86	846,021
2022-09-13	477.40	557.22	469.94	517.68	517.68	729,310
2022-09-12	473.67	481.13	448.31	477.40	477.40	552,758
2022-09-09	382.67	446.07	382.67	440.11	440.11	685,196
2022-09-08	411.01	484.86	343.88	382.67	382.67	1,339,841
2022-09-07	299.12	394.60	298.38	394.60	394.60	712,432
2022-09-06	294.65	299.12	285.70	298.38	298.38	371,629
2022-09-05	290.92	297.63	287.19	294.65	294.65	194,989
2022-09-02	289.43	293.90	268.54	290.92	290.92	107,894
2022-09-01	258.10	283.46	246.16	275.25	275.25	133,977
2022-08-31	293.90	293.90	261.08	290.17	290.17	151,463
2022-08-30	272.27	290.92	272.27	290.17	290.17	337,749
2022-08-29	261.08	276.00	231.99	252.87	252.87	1,395,493
2022-08-26	270.03	270.03	246.16	261.08	261.08	105,090
2022-08-25	260.33	283.46	258.84	270.78	270.78	420,118
2022-08-24	246.91	259.59	229.75	259.59	259.59	384,499
2022-08-23	255.86	255.86	229.75	250.64	250.64	81,085
2022-08-22	255.86	275.25	234.97	253.62	253.62	412,297
2022-08-19	254.37	259.59	229.75	250.64	250.64	450,784
2022-08-18	252.87	252.87	223.04	237.21	237.21	517,286
2022-08-17	220.80	237.21	210.36	220.80	220.80	292,092
2022-08-16	223.04	223.04	199.17	220.05	220.05	320,270
2022-08-15	205.13	220.80	190.21	220.80	220.80	281,921
2022-08-12	219.31	219.31	179.77	208.86	208.86	192,706
2022-08-11	212.59	226.02	203.64	214.83	214.83	345,322
2022-08-10	234.23	234.23	206.63	208.12	208.12	131,161
2022-08-08	243.18	243.18	201.40	237.96	237.96	321,495
2022-08-05	242.43	242.43	220.80	221.54	221.54	370,688
2022-08-04	260.33	260.33	232.73	246.16	246.16	369,185
2022-08-03	260.33	260.33	231.99	246.16	246.16	326,980
2022-08-02	278.98	279.73	242.43	261.08	261.08	833,091
2022-08-01	214.83	246.16	214.83	246.16	246.16	493,088
2022-07-29	227.51	227.51	161.12	214.83	214.83	523,261
2022-07-28	281.22	294.65	209.61	238.70	238.70	1,131,939
2022-07-27	211.85	291.66	211.10	283.46	283.46	1,859,024
2022-07-26	169.33	214.83	156.65	199.91	199.91	809,570
2022-07-25	145.46	170.82	145.46	170.82	170.82	402,555
2022-07-22	133.52	141.73	133.52	141.73	141.73	229,378
2022-07-21	124.57	135.76	124.57	133.52	133.52	17,662
2022-07-20	134.27	136.51	124.57	136.51	136.51	13,899
2022-07-19	119.35	140.98	119.35	132.78	132.78	270,826
2022-07-18	126.81	130.54	119.35	129.05	129.05	361,462
2022-07-15	126.06	126.06	112.64	124.57	124.57	621,325
2022-07-14	114.87	128.30	111.89	114.87	114.87	1,043,575
2022-07-13	104.43	126.06	103.69	126.06	126.06	207,784
2022-07-12	106.67	106.67	106.67	106.67	106.67	4,381
2022-07-11	99.210	107.42	99.210	107.42	107.42	98,438
2022-07-08	98.464	107.42	98.464	107.42	107.42	213,322
2022-07-07	101.45	107.42	99.210	107.42	107.42	153,174
2022-07-06	99.956	102.19	99.956	101.45	101.45	53,162
2022-07-05	104.43	104.43	99.210	102.94	102.94	28,421
2022-07-04	102.94	108.16	99.210	108.16	108.16	82,540
2022-07-01	103.69	103.69	88.021	103.69	103.69	234,322
2022-06-30	109.65	109.65	103.69	108.16	108.16	84,991
2022-06-29	114.87	114.87	101.45	101.45	101.45	108,660
2022-06-28	105.18	116.37	102.94	114.87	114.87	271,056
2022-06-27	107.42	117.11	100.70	107.42	107.42	99,238

← NewerPage 18 of 21 · 1,248 trading daysOlder →

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.