MC Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	82.054	82.054	78.324	78.324	78.324	184,907
2021-12-29	82.799	84.291	82.054	82.054	82.054	97,219
2021-12-28	83.545	83.545	82.054	83.545	83.545	111,983
2021-12-24	84.291	84.291	83.545	83.545	83.545	79,734
2021-12-23	82.799	82.799	82.054	82.054	82.054	51,375
2021-12-22	86.529	86.529	85.783	85.783	85.783	10,377
2021-12-21	85.783	89.513	85.783	85.783	85.783	23,732
2021-12-20	91.005	91.005	88.767	88.767	88.767	13,472
2021-12-17	85.783	90.259	82.799	90.259	90.259	42,200
2021-12-15	86.529	88.767	85.783	85.783	85.783	40,921
2021-12-14	85.783	91.005	85.783	91.005	91.005	15,499
2021-12-13	85.783	91.005	85.783	91.005	91.005	11,699
2021-12-10	91.005	92.497	91.005	92.497	92.497	15,691
2021-12-09	89.513	89.513	89.513	89.513	89.513	10,054
2021-12-08	89.513	92.497	85.783	92.497	92.497	23,816
2021-12-07	86.529	92.497	86.529	92.497	92.497	36,017
2021-12-06	91.005	91.005	91.005	91.005	91.005	3,980
2021-12-03	85.783	85.783	85.783	85.783	85.783	4,021
2021-12-02	85.037	85.037	84.291	84.291	84.291	92,189
2021-12-01	89.513	89.513	89.513	89.513	89.513	134,474
2021-11-30	91.005	91.005	83.545	91.005	91.005	9,910
2021-11-29	83.545	93.989	83.545	93.989	93.989	3,576
2021-11-26	88.767	92.497	83.545	85.037	85.037	8,459
2021-11-25	89.513	89.513	89.513	89.513	89.513	12,769
2021-11-24	91.751	91.751	91.751	91.751	91.751	15,686
2021-11-23	88.767	94.735	88.767	94.735	94.735	618
2021-11-22	91.005	91.005	91.005	91.005	91.005	23,286
2021-11-19	93.243	93.243	93.243	93.243	93.243	4,743
2021-11-18	94.735	94.735	86.529	94.735	94.735	5,704
2021-11-17	94.735	94.735	89.513	93.989	93.989	27,341
2021-11-16	93.243	96.226	89.513	93.989	93.989	62,403
2021-11-15	96.972	96.972	93.243	93.989	93.989	167,849
2021-11-12	91.751	102.19	83.545	96.972	96.972	432,976
2021-11-11	92.497	92.497	79.070	89.513	89.513	59,754
2021-11-10	92.497	92.497	92.497	92.497	92.497	1,340
2021-11-09	101.45	101.45	86.529	93.243	93.243	45,884
2021-11-08	93.243	96.226	93.243	96.226	96.226	37,808
2021-11-05	93.243	96.226	78.324	93.243	93.243	246,126
2021-11-04	93.989	98.464	93.989	96.972	96.972	222,713
2021-11-03	99.956	101.45	93.243	100.70	100.70	35,746
2021-11-02	95.480	99.956	95.480	96.226	96.226	124,240
2021-10-29	102.19	102.19	94.735	94.735	94.735	1,408
2021-10-28	94.735	94.735	93.243	93.243	93.243	119,664
2021-10-27	96.972	111.15	96.972	102.94	102.94	82,317
2021-10-26	104.43	104.43	94.735	94.735	94.735	193,221
2021-10-25	111.15	111.15	100.70	100.70	100.70	377,763
2021-10-22	108.16	111.89	108.16	111.89	111.89	135,985
2021-10-21	110.40	111.89	107.42	111.89	111.89	178,255

← NewerPage 21 of 21 · 1,248 trading days

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.