MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,000 |
| 2026-07-21 | 290.00 | 290.00 | 261.00 | 261.00 | 261.00 | 10,037 |
| 2026-07-20 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 3,336 |
| 2026-07-17 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 470 |
| 2026-07-16 | 288.00 | 315.00 | 288.00 | 315.00 | 315.00 | 819 |
| 2026-07-15 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 130 |
| 2026-07-14 | 293.00 | 307.00 | 293.00 | 303.00 | 303.00 | 7,200 |
| 2026-07-13 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 25 |
| 2026-07-10 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-07-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 170 |
| 2026-07-08 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-07-07 | 278.00 | 278.00 | 250.00 | 275.00 | 275.00 | 32,654 |
| 2026-07-06 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 100 |
| 2026-07-03 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | 522 |
| 2026-07-02 | 316.00 | 330.00 | 316.00 | 330.00 | 330.00 | 1,337 |
| 2026-07-01 | 303.00 | 316.00 | 303.00 | 316.00 | 316.00 | 16,782 |
| 2026-06-30 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 9,265 |
| 2026-06-29 | 305.00 | 305.00 | 280.00 | 280.00 | 280.00 | 466 |
| 2026-06-26 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-06-25 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 1,411 |
| 2026-06-24 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | 13,116 |
| 2026-06-23 | 300.00 | 316.00 | 275.00 | 316.00 | 316.00 | 14,196 |
| 2026-06-22 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 659 |
| 2026-06-19 | 301.00 | 315.00 | 287.00 | 299.00 | 299.00 | 1,895 |
| 2026-06-18 | 311.00 | 312.00 | 300.00 | 300.00 | 300.00 | 7,962 |
| 2026-06-17 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 620 |
| 2026-06-15 | 310.00 | 326.00 | 300.00 | 326.00 | 326.00 | 10,559 |
| 2026-06-12 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-06-11 | 328.00 | 328.00 | 310.00 | 328.00 | 328.00 | 12,026 |
| 2026-06-10 | 330.00 | 330.00 | 311.00 | 330.00 | 330.00 | 1,122 |
| 2026-06-09 | 330.00 | 330.00 | 312.00 | 330.00 | 330.00 | 4,032 |
| 2026-06-08 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | 463 |
| 2026-06-05 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 282 |
| 2026-06-04 | 344.00 | 344.00 | 332.00 | 339.00 | 339.00 | 7,868 |
| 2026-06-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-06-02 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 8,834 |
| 2026-06-01 | 344.00 | 344.00 | 315.00 | 344.00 | 344.00 | 5,849 |
| 2026-05-29 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 711 |
| 2026-05-28 | 332.00 | 357.00 | 332.00 | 357.00 | 357.00 | 599 |
| 2026-05-27 | 349.00 | 357.00 | 332.00 | 332.00 | 332.00 | 5,688 |
| 2026-05-26 | 348.00 | 352.00 | 320.00 | 349.00 | 349.00 | 73,687 |
| 2026-05-25 | 355.00 | 355.00 | 352.00 | 352.00 | 352.00 | 5,236 |
| 2026-05-22 | 357.00 | 357.00 | 355.00 | 355.00 | 355.00 | 1,553 |
| 2026-05-21 | 363.00 | 363.00 | 354.00 | 354.00 | 354.00 | 1,099 |
| 2026-05-20 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 279 |
| 2026-05-19 | 360.00 | 360.00 | 330.00 | 345.00 | 345.00 | 3,950 |
| 2026-05-18 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | 258,892 |
| 2026-05-15 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | 10,903 |
| 2026-05-14 | 356.00 | 370.00 | 355.00 | 355.00 | 355.00 | 125,844 |
| 2026-05-13 | 364.00 | 364.00 | 355.00 | 355.00 | 355.00 | 6,612 |
| 2026-05-12 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 5,212 |
| 2026-05-11 | 359.00 | 400.00 | 359.00 | 399.00 | 399.00 | 32,659 |
| 2026-05-08 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 20,668 |
| 2026-05-07 | 383.00 | 383.00 | 358.00 | 358.00 | 358.00 | 6,354 |
| 2026-05-06 | 389.00 | 399.00 | 388.00 | 388.00 | 388.00 | 4,053 |
| 2026-05-05 | 375.00 | 400.00 | 363.00 | 400.00 | 400.00 | 39,819 |
| 2026-05-04 | 400.00 | 419.00 | 368.00 | 368.00 | 368.00 | 1,326 |
| 2026-04-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 494 |
| 2026-04-29 | 354.00 | 420.00 | 352.00 | 354.00 | 354.00 | 36,499 |
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.