MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 15,000 |
| 2025-05-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-05-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-05-09 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 5,645 |
| 2025-05-08 | 146.00 | 146.00 | 132.00 | 132.00 | 132.00 | 5,890 |
| 2025-05-07 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | 73,705 |
| 2025-05-06 | 123.00 | 135.00 | 123.00 | 130.00 | 130.00 | 4,138 |
| 2025-05-05 | 128.00 | 135.00 | 128.00 | 128.00 | 128.00 | 34,102 |
| 2025-05-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-04-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-04-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5,000 |
| 2025-04-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-04-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 510 |
| 2025-04-23 | 116.00 | 116.00 | 100.00 | 100.00 | 100.00 | 14,422 |
| 2025-04-22 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 37,129 |
| 2025-04-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-04-10 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 22,268 |
| 2025-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 20,266 |
| 2025-04-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 23,823 |
| 2025-04-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-04-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-04-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-04-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-04-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 840 |
| 2025-03-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-03-27 | 130.00 | 130.00 | 110.00 | 130.00 | 130.00 | 1,200 |
| 2025-03-26 | 124.00 | 140.00 | 124.00 | 134.00 | 134.00 | 204 |
| 2025-03-25 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 21,270 |
| 2025-03-24 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 12,437 |
| 2025-03-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 561 |
| 2025-03-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 466 |
| 2025-03-18 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2025-03-17 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 35,000 |
| 2025-03-14 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 23,090 |
| 2025-03-13 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-03-12 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-03-11 | 154.00 | 168.00 | 154.00 | 168.00 | 168.00 | 10,000 |
| 2025-03-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-03-07 | 126.00 | 180.00 | 126.00 | 180.00 | 180.00 | 1,550 |
| 2025-03-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-03-05 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 44,772 |
| 2025-03-04 | 125.00 | 125.00 | 110.00 | 110.00 | 110.00 | 9,547 |
| 2025-03-03 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | 78,487 |
| 2025-02-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-02-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 200 |
| 2025-02-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 19,236 |
| 2025-02-25 | 112.00 | 120.00 | 111.00 | 111.00 | 111.00 | 11,643 |
| 2025-02-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5,689 |
| 2025-02-21 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10,000 |
| 2025-02-20 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | 39,350 |
| 2025-02-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-02-18 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 71,359 |
| 2025-02-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-02-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-02-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5,401 |
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.