MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 162.00 | 163.00 | 150.00 | 150.00 | 150.00 | 21,493 |
| 2025-08-06 | 159.00 | 159.00 | 145.00 | 145.00 | 145.00 | 2,466 |
| 2025-08-05 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | 2,017 |
| 2025-08-04 | 162.00 | 162.00 | 150.00 | 155.00 | 155.00 | 6,742 |
| 2025-08-01 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 2,041 |
| 2025-07-31 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | 2,480 |
| 2025-07-30 | 162.00 | 162.00 | 149.00 | 149.00 | 149.00 | 1,292 |
| 2025-07-29 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | 4,528 |
| 2025-07-28 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 7,605 |
| 2025-07-25 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 2,515 |
| 2025-07-24 | 158.00 | 162.00 | 141.00 | 162.00 | 162.00 | 2,352 |
| 2025-07-23 | 168.00 | 168.00 | 150.00 | 150.00 | 150.00 | 6,644 |
| 2025-07-22 | 168.00 | 168.00 | 160.00 | 168.00 | 168.00 | 29,798 |
| 2025-07-21 | 197.00 | 198.00 | 169.00 | 169.00 | 169.00 | 30,270 |
| 2025-07-18 | 149.00 | 197.00 | 149.00 | 197.00 | 197.00 | 2,437 |
| 2025-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-07-16 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,902 |
| 2025-07-15 | 130.00 | 150.00 | 130.00 | 150.00 | 150.00 | 17,112 |
| 2025-07-14 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 20,215 |
| 2025-07-11 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 9,921 |
| 2025-07-10 | 129.00 | 134.00 | 124.00 | 132.00 | 132.00 | 36,826 |
| 2025-07-09 | 125.00 | 139.00 | 125.00 | 139.00 | 139.00 | 8,407 |
| 2025-07-08 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 7,226 |
| 2025-07-07 | 131.00 | 139.00 | 130.00 | 130.00 | 130.00 | 6,314 |
| 2025-07-04 | 133.00 | 140.00 | 133.00 | 137.00 | 137.00 | 6,749 |
| 2025-07-03 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 128 |
| 2025-07-02 | 143.00 | 144.00 | 137.00 | 137.00 | 137.00 | 4,141 |
| 2025-07-01 | 145.00 | 147.00 | 137.00 | 145.00 | 145.00 | 10,713 |
| 2025-06-30 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | 15,177 |
| 2025-06-27 | 136.00 | 149.00 | 136.00 | 149.00 | 149.00 | 5,107 |
| 2025-06-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-25 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 5,000 |
| 2025-06-24 | 131.00 | 138.00 | 125.00 | 130.00 | 130.00 | 16,061 |
| 2025-06-23 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 23,669 |
| 2025-06-20 | 137.00 | 143.00 | 136.00 | 143.00 | 143.00 | 2,193 |
| 2025-06-19 | 135.00 | 145.00 | 134.00 | 137.00 | 137.00 | 22,598 |
| 2025-06-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2,443 |
| 2025-06-17 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3,309 |
| 2025-06-13 | 135.00 | 140.00 | 131.00 | 133.00 | 133.00 | 47,173 |
| 2025-06-12 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 39,820 |
| 2025-06-11 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | 20,750 |
| 2025-06-10 | 145.00 | 149.00 | 143.00 | 143.00 | 143.00 | 4,819 |
| 2025-06-09 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 4,236 |
| 2025-06-06 | 149.00 | 149.00 | 137.00 | 137.00 | 137.00 | 16,494 |
| 2025-06-05 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 8,201 |
| 2025-06-04 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2025-06-03 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 363 |
| 2025-06-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3,287 |
| 2025-05-30 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 10,000 |
| 2025-05-29 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 2,465 |
| 2025-05-28 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 11,822 |
| 2025-05-27 | 136.00 | 144.00 | 128.00 | 128.00 | 128.00 | 9,383 |
| 2025-05-26 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-05-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 50 |
| 2025-05-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-05-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-05-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-05-19 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-05-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-05-15 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5,000 |
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.