MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 140 |
| 2026-01-28 | 227.00 | 227.00 | 211.00 | 211.00 | 211.00 | 7,118 |
| 2026-01-27 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 9,497 |
| 2026-01-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 6,331 |
| 2026-01-23 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-01-22 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 602 |
| 2026-01-21 | 211.00 | 244.00 | 211.00 | 244.00 | 244.00 | 10,410 |
| 2026-01-20 | 246.00 | 249.00 | 243.00 | 249.00 | 249.00 | 1,596 |
| 2026-01-19 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 495 |
| 2026-01-16 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | 1,415 |
| 2026-01-15 | 249.00 | 249.00 | 235.00 | 249.00 | 249.00 | 923 |
| 2026-01-14 | 235.00 | 240.00 | 220.00 | 234.00 | 234.00 | 78,065 |
| 2026-01-13 | 246.00 | 246.00 | 235.00 | 235.00 | 235.00 | 3,155 |
| 2026-01-12 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 852 |
| 2026-01-09 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 893 |
| 2026-01-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 394 |
| 2026-01-07 | 255.00 | 255.00 | 246.00 | 246.00 | 246.00 | 5,323 |
| 2026-01-06 | 256.00 | 256.00 | 235.00 | 235.00 | 235.00 | 2,896 |
| 2026-01-05 | 253.00 | 259.00 | 250.00 | 259.00 | 259.00 | 11,278 |
| 2026-01-02 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 779 |
| 2025-12-31 | 250.00 | 250.00 | 233.00 | 235.00 | 235.00 | 9,220 |
| 2025-12-30 | 240.00 | 259.00 | 232.00 | 239.00 | 239.00 | 21,480 |
| 2025-12-29 | 239.00 | 257.00 | 238.00 | 238.00 | 238.00 | 14,247 |
| 2025-12-24 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2,633 |
| 2025-12-23 | 235.00 | 235.00 | 211.00 | 211.00 | 211.00 | 42,838 |
| 2025-12-22 | 240.00 | 259.00 | 235.00 | 235.00 | 235.00 | 4,484 |
| 2025-12-19 | 230.00 | 258.00 | 230.00 | 253.00 | 253.00 | 8,099 |
| 2025-12-18 | 220.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,180 |
| 2025-12-17 | 240.00 | 250.00 | 226.00 | 226.00 | 226.00 | 6,308 |
| 2025-12-15 | 246.00 | 246.00 | 230.00 | 237.00 | 237.00 | 20,487 |
| 2025-12-12 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 111,109 |
| 2025-12-11 | 240.00 | 247.00 | 230.00 | 247.00 | 247.00 | 6,263 |
| 2025-12-10 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 16,974 |
| 2025-12-09 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 6,662 |
| 2025-12-08 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 10,268 |
| 2025-12-05 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 500 |
| 2025-12-04 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 5,942 |
| 2025-12-03 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 7,725 |
| 2025-12-02 | 240.00 | 252.00 | 235.00 | 252.00 | 252.00 | 6,047 |
| 2025-12-01 | 253.00 | 253.00 | 240.00 | 240.00 | 240.00 | 23,074 |
| 2025-11-28 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 11,998 |
| 2025-11-27 | 271.00 | 271.00 | 250.00 | 261.00 | 261.00 | 14,000 |
| 2025-11-26 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 2,740 |
| 2025-11-25 | 273.00 | 273.00 | 235.00 | 255.00 | 255.00 | 30,573 |
| 2025-11-24 | 238.00 | 269.00 | 238.00 | 241.00 | 241.00 | 9,324 |
| 2025-11-21 | 253.00 | 253.00 | 232.00 | 232.00 | 232.00 | 14,000 |
| 2025-11-20 | 250.00 | 250.00 | 239.00 | 239.00 | 239.00 | 5,100 |
| 2025-11-19 | 261.00 | 261.00 | 253.00 | 253.00 | 253.00 | 2,545 |
| 2025-11-18 | 267.00 | 267.00 | 253.00 | 253.00 | 253.00 | 12,013 |
| 2025-11-17 | 274.00 | 274.00 | 241.00 | 241.00 | 241.00 | 9,070 |
| 2025-11-14 | 236.00 | 241.00 | 226.00 | 240.00 | 240.00 | 107,751 |
| 2025-11-13 | 241.00 | 241.00 | 235.00 | 235.00 | 235.00 | 3,000 |
| 2025-11-12 | 248.00 | 248.00 | 234.00 | 239.00 | 239.00 | 6,500 |
| 2025-11-11 | 267.00 | 267.00 | 220.00 | 220.00 | 220.00 | 39,852 |
| 2025-11-10 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | 28,050 |
| 2025-11-07 | 268.00 | 300.00 | 226.00 | 226.00 | 226.00 | 47,181 |
| 2025-11-06 | 235.00 | 300.00 | 220.00 | 300.00 | 300.00 | 113,474 |
| 2025-11-05 | 235.00 | 235.00 | 220.00 | 220.00 | 220.00 | 224,671 |
| 2025-11-04 | 266.00 | 288.00 | 214.00 | 214.00 | 214.00 | 11,505 |
| 2025-11-03 | 220.00 | 221.00 | 211.00 | 213.00 | 213.00 | 68,040 |
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.