MC Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	104.43	111.89	99.210	99.210	99.210	96,578
2022-06-23	105.92	109.65	102.19	109.65	109.65	217,275
2022-06-22	107.42	111.89	105.92	111.89	111.89	41,611
2022-06-21	108.91	115.62	108.91	115.62	115.62	3,485
2022-06-20	118.60	118.60	118.60	118.60	118.60	0
2022-06-17	108.16	118.60	108.16	118.60	118.60	80,471
2022-06-15	108.16	120.10	108.16	120.10	120.10	75,743
2022-06-14	121.59	121.59	106.67	120.84	120.84	16,355
2022-06-13	125.32	126.81	114.87	123.08	123.08	135,443
2022-06-10	122.33	125.32	120.84	125.32	125.32	124,720
2022-06-09	121.59	123.08	114.87	123.08	123.08	116,901
2022-06-08	121.59	122.33	121.59	122.33	122.33	33,758
2022-06-07	114.13	123.08	108.16	123.08	123.08	143,359
2022-06-06	114.87	120.84	105.18	120.84	120.84	229,028
2022-06-03	113.38	114.87	106.67	114.87	114.87	144,819
2022-06-02	111.15	114.13	111.15	114.13	114.13	29,192
2022-06-01	114.13	114.13	111.89	113.38	113.38	66,230
2022-05-31	108.16	114.13	85.783	113.38	113.38	255,067
2022-05-30	115.62	115.62	111.89	115.62	115.62	37,005
2022-05-27	121.59	121.59	121.59	121.59	121.59	0
2022-05-26	121.59	121.59	121.59	121.59	121.59	0
2022-05-25	117.86	121.59	115.62	121.59	121.59	76,417
2022-05-24	111.89	121.59	108.16	121.59	121.59	163,346
2022-05-23	111.89	121.59	104.43	115.62	115.62	24,532
2022-05-20	119.35	119.35	111.89	111.89	111.89	58,235
2022-05-19	124.57	124.57	111.89	111.89	111.89	315,445
2022-05-18	124.57	124.57	118.60	118.60	118.60	145,048
2022-05-17	123.08	123.83	117.86	117.86	117.86	122,980
2022-05-16	121.59	121.59	115.62	121.59	121.59	116,797
2022-05-13	117.86	121.59	114.13	121.59	121.59	29,495
2022-05-12	123.08	126.06	119.35	125.32	125.32	3,029
2022-05-11	127.56	127.56	127.56	127.56	127.56	53,623
2022-05-10	119.35	129.05	119.35	129.05	129.05	25,134
2022-05-09	126.81	130.54	117.11	130.54	130.54	121,482
2022-05-06	126.81	130.54	126.81	130.54	130.54	15,679
2022-05-05	134.27	134.27	134.27	134.27	134.27	4,516
2022-05-04	137.25	146.20	130.54	136.51	136.51	76,042
2022-05-03	146.20	146.20	114.13	135.76	135.76	129,136
2022-04-29	145.46	149.19	130.54	146.20	146.20	662,832
2022-04-28	118.60	148.44	117.86	138.00	138.00	536,054
2022-04-26	130.54	130.54	115.62	115.62	115.62	195,806
2022-04-25	132.03	132.03	122.33	129.79	129.79	55,029
2022-04-22	127.56	132.03	127.56	131.29	131.29	36,935
2022-04-21	129.05	132.03	123.08	132.03	132.03	129,661
2022-04-20	126.06	140.24	123.08	132.03	132.03	256,985
2022-04-19	150.68	153.66	123.83	126.06	126.06	705,012
2022-04-14	119.35	151.43	119.35	150.68	150.68	1,609,181
2022-04-13	93.989	111.89	93.243	111.89	111.89	1,586,304
2022-04-12	88.021	94.735	79.816	94.735	94.735	205,323
2022-04-11	85.037	89.513	83.545	89.513	89.513	184,026
2022-04-08	90.259	90.259	90.259	90.259	90.259	44,999
2022-04-07	93.243	93.243	90.259	90.259	90.259	16,489
2022-04-06	89.513	92.497	89.513	90.259	90.259	137,673
2022-04-05	83.545	96.226	83.545	96.226	96.226	44,389
2022-04-04	88.767	88.767	88.767	88.767	88.767	129,318
2022-04-01	88.767	89.513	88.767	89.513	89.513	247,247
2022-03-31	85.783	85.783	83.545	85.783	85.783	3,052
2022-03-30	85.037	85.783	82.799	85.783	85.783	173,401
2022-03-29	85.037	85.037	79.070	85.037	85.037	62,356
2022-03-28	85.783	85.783	85.783	85.783	85.783	32,911

← NewerPage 19 of 21 · 1,253 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.