MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 199.00 | 220.00 | 199.00 | 220.00 | 220.00 | 36,759 |
| 2025-10-30 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 10,897 |
| 2025-10-29 | 199.00 | 200.00 | 194.00 | 200.00 | 200.00 | 72,327 |
| 2025-10-28 | 199.00 | 199.00 | 179.00 | 179.00 | 179.00 | 90,915 |
| 2025-10-27 | 195.00 | 195.00 | 187.00 | 195.00 | 195.00 | 2,851 |
| 2025-10-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-10-23 | 160.00 | 200.00 | 159.00 | 200.00 | 200.00 | 24,768 |
| 2025-10-22 | 152.00 | 160.00 | 152.00 | 160.00 | 160.00 | 70,560 |
| 2025-10-21 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 21,999 |
| 2025-10-20 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 9,079 |
| 2025-10-17 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 5,100 |
| 2025-10-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-10-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 5 |
| 2025-10-14 | 159.00 | 159.00 | 133.00 | 133.00 | 133.00 | 13,623 |
| 2025-10-13 | 152.00 | 159.00 | 140.00 | 140.00 | 140.00 | 42,821 |
| 2025-10-10 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | 9,186 |
| 2025-10-09 | 160.00 | 167.00 | 159.00 | 159.00 | 159.00 | 9,767 |
| 2025-10-08 | 162.00 | 168.00 | 162.00 | 162.00 | 162.00 | 1,198 |
| 2025-10-07 | 150.00 | 168.00 | 131.00 | 168.00 | 168.00 | 6,434 |
| 2025-10-06 | 150.00 | 168.00 | 150.00 | 168.00 | 168.00 | 32,670 |
| 2025-10-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 720 |
| 2025-10-02 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | 3,085 |
| 2025-10-01 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 4,977 |
| 2025-09-30 | 168.00 | 168.00 | 156.00 | 168.00 | 168.00 | 3,358 |
| 2025-09-29 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1,424 |
| 2025-09-26 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 482 |
| 2025-09-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6,036 |
| 2025-09-23 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 482 |
| 2025-09-22 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 200 |
| 2025-09-19 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-09-18 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-09-17 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-09-16 | 168.00 | 173.00 | 161.00 | 173.00 | 173.00 | 6,658 |
| 2025-09-15 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 50 |
| 2025-09-12 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 11,770 |
| 2025-09-11 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 750 |
| 2025-09-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-09-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3,521 |
| 2025-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3,254 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
| 2025-09-04 | 162.00 | 163.00 | 158.00 | 158.00 | 158.00 | 22,419 |
| 2025-09-03 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 22,891 |
| 2025-09-02 | 180.00 | 182.00 | 162.00 | 162.00 | 162.00 | 2,860 |
| 2025-09-01 | 189.00 | 189.00 | 162.00 | 162.00 | 162.00 | 3,108 |
| 2025-08-29 | 180.00 | 194.00 | 180.00 | 190.00 | 190.00 | 10,672 |
| 2025-08-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 29,604 |
| 2025-08-27 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 26,331 |
| 2025-08-26 | 199.00 | 200.00 | 149.00 | 149.00 | 149.00 | 70,451 |
| 2025-08-25 | 197.00 | 199.00 | 189.00 | 190.00 | 190.00 | 4,913 |
| 2025-08-22 | 225.00 | 227.00 | 181.00 | 210.00 | 210.00 | 16,817 |
| 2025-08-21 | 250.00 | 250.00 | 217.00 | 217.00 | 217.00 | 35,805 |
| 2025-08-20 | 204.00 | 230.00 | 204.00 | 230.00 | 230.00 | 112,023 |
| 2025-08-19 | 203.00 | 224.00 | 197.00 | 197.00 | 197.00 | 71,101 |
| 2025-08-18 | 168.00 | 203.00 | 168.00 | 202.00 | 202.00 | 85,003 |
| 2025-08-15 | 148.00 | 168.00 | 134.00 | 168.00 | 168.00 | 18,475 |
| 2025-08-14 | 149.00 | 149.00 | 134.00 | 149.00 | 149.00 | 5,576 |
| 2025-08-13 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,562 |
| 2025-08-12 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 13,050 |
| 2025-08-11 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | 2,011 |
| 2025-08-08 | 162.00 | 162.00 | 138.00 | 150.00 | 150.00 | 11,012 |
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.