MC Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	79.070	79.070	79.070	79.070	79.070	0
2022-03-24	88.767	89.513	79.070	79.070	79.070	428,854
2022-03-23	95.480	96.226	95.480	96.226	96.226	14,168
2022-03-22	95.480	96.226	95.480	96.226	96.226	31,017
2022-03-18	96.972	99.956	88.021	98.464	98.464	44,373
2022-03-17	96.972	99.210	96.972	96.972	96.972	355,640
2022-03-16	82.054	99.956	82.054	99.956	99.956	267,062
2022-03-15	82.054	85.783	81.308	84.291	84.291	541,876
2022-03-14	86.529	86.529	82.054	82.054	82.054	107,059
2022-03-11	90.259	103.69	86.529	103.69	103.69	309,095
2022-03-10	90.259	90.259	90.259	90.259	90.259	23,719
2022-03-09	100.70	100.70	79.816	93.243	93.243	74,143
2022-03-08	104.43	104.43	96.972	96.972	96.972	400,048
2022-03-07	96.972	104.43	96.972	104.43	104.43	652,184
2022-03-04	88.767	92.497	85.783	92.497	92.497	139,023
2022-03-03	78.324	88.767	75.340	83.545	83.545	1,107,253
2022-03-02	74.594	78.324	74.594	77.578	77.578	162,002
2022-03-01	77.578	77.578	70.864	77.578	77.578	23,709
2022-02-28	75.340	77.578	74.594	77.578	77.578	141,828
2022-02-25	71.610	74.594	71.610	74.594	74.594	11,395
2022-02-24	75.340	75.340	75.340	75.340	75.340	15,416
2022-02-23	78.324	78.324	78.324	78.324	78.324	0
2022-02-22	78.324	78.324	78.324	78.324	78.324	24,457
2022-02-21	78.324	78.324	78.324	78.324	78.324	0
2022-02-18	81.308	81.308	78.324	78.324	78.324	6,300
2022-02-17	78.324	78.324	70.864	70.864	70.864	65,761
2022-02-16	73.102	78.324	73.102	78.324	78.324	211,693
2022-02-15	70.864	74.594	68.627	74.594	74.594	194,874
2022-02-14	74.594	77.578	67.135	70.864	70.864	140,972
2022-02-11	80.562	80.562	74.594	74.594	74.594	61,885
2022-02-10	78.324	80.562	78.324	80.562	80.562	38,525
2022-02-09	81.308	82.054	76.086	80.562	80.562	156,858
2022-02-08	80.562	85.783	76.832	81.308	81.308	220,030
2022-02-07	80.562	85.783	80.562	85.783	85.783	33,910
2022-02-04	82.054	84.291	82.054	84.291	84.291	2,303
2022-02-03	77.578	85.783	77.578	85.783	85.783	72,465
2022-02-02	80.562	80.562	76.832	78.324	78.324	336,993
2022-02-01	85.783	89.513	78.324	79.070	79.070	300,293
2022-01-31	85.783	85.783	83.545	83.545	83.545	134,646
2022-01-28	82.054	85.783	82.054	85.783	85.783	5,362
2022-01-27	83.545	83.545	83.545	83.545	83.545	0
2022-01-26	79.070	83.545	78.324	83.545	83.545	146,381
2022-01-25	83.545	83.545	78.324	83.545	83.545	37,848
2022-01-24	84.291	85.783	84.291	84.291	84.291	82,082
2022-01-21	85.783	85.783	82.799	83.545	83.545	156,893
2022-01-20	85.783	92.497	82.799	85.783	85.783	152,062
2022-01-19	91.751	91.751	84.291	91.751	91.751	45,893
2022-01-18	91.005	92.497	91.005	92.497	92.497	20,517
2022-01-17	91.005	91.005	91.005	91.005	91.005	134,058
2022-01-14	82.054	91.005	82.054	91.005	91.005	70,643
2022-01-13	91.005	91.751	91.005	91.751	91.751	28,814
2022-01-12	92.497	92.497	84.291	91.005	91.005	188,482
2022-01-11	91.751	92.497	74.594	92.497	92.497	99,133
2022-01-10	89.513	96.226	82.054	95.480	95.480	126,544
2022-01-07	85.783	85.783	85.783	85.783	85.783	17,501
2022-01-06	85.783	85.783	85.783	85.783	85.783	29,659
2022-01-05	96.972	96.972	81.308	82.799	82.799	151,172
2022-01-04	93.989	96.972	82.799	96.226	96.226	63,998
2022-01-03	92.497	94.735	88.767	94.735	94.735	65,485
2021-12-31	79.070	88.767	79.070	79.070	79.070	20,368

← NewerPage 20 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.