MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 951 |
| 2026-04-24 | 355.00 | 355.00 | 344.00 | 355.00 | 355.00 | 1,948 |
| 2026-04-23 | 340.00 | 340.00 | 313.00 | 340.00 | 340.00 | 2,328 |
| 2026-04-22 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | 569 |
| 2026-04-21 | 368.00 | 368.00 | 330.00 | 354.00 | 354.00 | 6,288 |
| 2026-04-20 | 368.00 | 398.00 | 368.00 | 380.00 | 380.00 | 3,555 |
| 2026-04-17 | 358.00 | 368.00 | 352.00 | 368.00 | 368.00 | 3,483 |
| 2026-04-16 | 352.00 | 352.00 | 349.00 | 352.00 | 352.00 | 829 |
| 2026-04-15 | 355.00 | 355.00 | 315.00 | 355.00 | 355.00 | 33,515 |
| 2026-04-14 | 360.00 | 360.00 | 312.00 | 325.00 | 325.00 | 4,552 |
| 2026-04-13 | 368.00 | 368.00 | 327.00 | 334.00 | 334.00 | 8,841 |
| 2026-04-10 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2026-04-09 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 357 |
| 2026-04-08 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | 79,285 |
| 2026-04-07 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | 7,056 |
| 2026-04-02 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 8,455 |
| 2026-04-01 | 389.00 | 389.00 | 330.00 | 368.00 | 368.00 | 43,555 |
| 2026-03-31 | 399.00 | 399.00 | 349.00 | 390.00 | 390.00 | 107,624 |
| 2026-03-30 | 350.00 | 399.00 | 350.00 | 399.00 | 399.00 | 9,432 |
| 2026-03-27 | 350.00 | 355.00 | 349.00 | 349.00 | 349.00 | 21,469 |
| 2026-03-26 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 590 |
| 2026-03-25 | 354.00 | 354.00 | 337.00 | 354.00 | 354.00 | 331 |
| 2026-03-24 | 354.00 | 354.00 | 330.00 | 354.00 | 354.00 | 3,177 |
| 2026-03-23 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 3,881 |
| 2026-03-20 | 354.00 | 354.00 | 348.00 | 349.00 | 349.00 | 24,656 |
| 2026-03-19 | 330.00 | 351.00 | 312.00 | 312.00 | 312.00 | 5,111 |
| 2026-03-18 | 355.00 | 355.00 | 330.00 | 355.00 | 355.00 | 681 |
| 2026-03-17 | 358.00 | 358.00 | 317.00 | 317.00 | 317.00 | 4,867 |
| 2026-03-16 | 373.00 | 373.00 | 317.00 | 317.00 | 317.00 | 3,456 |
| 2026-03-13 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 99 |
| 2026-03-12 | 375.00 | 375.00 | 330.00 | 355.00 | 355.00 | 15,543 |
| 2026-03-11 | 300.00 | 399.00 | 300.00 | 316.00 | 316.00 | 10,544 |
| 2026-03-10 | 287.00 | 300.00 | 264.00 | 264.00 | 264.00 | 88,583 |
| 2026-03-09 | 260.00 | 287.00 | 260.00 | 285.00 | 285.00 | 21,000 |
| 2026-03-06 | 287.00 | 287.00 | 260.00 | 270.00 | 270.00 | 55,343 |
| 2026-03-05 | 274.00 | 289.00 | 260.00 | 288.00 | 288.00 | 2,042 |
| 2026-03-04 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 2,720 |
| 2026-03-03 | 276.00 | 276.00 | 243.00 | 255.00 | 255.00 | 2,792 |
| 2026-03-02 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 14,630 |
| 2026-02-27 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 1,001 |
| 2026-02-26 | 221.00 | 245.00 | 221.00 | 221.00 | 221.00 | 20,657 |
| 2026-02-25 | 221.00 | 238.00 | 221.00 | 221.00 | 221.00 | 89,104 |
| 2026-02-24 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 2,895 |
| 2026-02-23 | 238.00 | 238.00 | 203.00 | 203.00 | 203.00 | 12,878 |
| 2026-02-20 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2026-02-19 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 406 |
| 2026-02-18 | 215.00 | 244.00 | 211.00 | 244.00 | 244.00 | 12,491 |
| 2026-02-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 204 |
| 2026-02-16 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | 13,342 |
| 2026-02-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 110 |
| 2026-02-12 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 89,606 |
| 2026-02-11 | 206.00 | 217.00 | 206.00 | 217.00 | 217.00 | 219,253 |
| 2026-02-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4,718 |
| 2026-02-09 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-02-06 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-02-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 100 |
| 2026-02-04 | 229.00 | 235.00 | 226.00 | 226.00 | 226.00 | 4,247 |
| 2026-02-03 | 229.00 | 229.00 | 228.00 | 229.00 | 229.00 | 1,798 |
| 2026-02-02 | 206.00 | 225.00 | 206.00 | 206.00 | 206.00 | 557 |
| 2026-01-30 | 201.00 | 223.00 | 201.00 | 205.00 | 205.00 | 26,862 |
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.