MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 6,000 |
| 2024-11-13 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 7,909 |
| 2024-11-12 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 5,744 |
| 2024-11-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-11-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,500 |
| 2024-11-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-06 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6,270 |
| 2024-11-05 | 159.00 | 165.00 | 159.00 | 165.00 | 165.00 | 12,074 |
| 2024-11-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 10,692 |
| 2024-11-01 | 159.00 | 165.00 | 159.00 | 165.00 | 165.00 | 19,349 |
| 2024-10-31 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-10-30 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 171 |
| 2024-10-29 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 31,885 |
| 2024-10-28 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 18,759 |
| 2024-10-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-10-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-10-23 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 25,285 |
| 2024-10-22 | 155.00 | 180.00 | 155.00 | 173.00 | 173.00 | 28,087 |
| 2024-10-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-10-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-10-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-10-15 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 10,000 |
| 2024-10-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-10-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 3,000 |
| 2024-10-08 | 175.00 | 189.00 | 175.00 | 175.00 | 175.00 | 921 |
| 2024-10-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-10-04 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 41,000 |
| 2024-10-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 131 |
| 2024-10-02 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 100 |
| 2024-10-01 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 12,200 |
| 2024-09-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 12,150 |
| 2024-09-27 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 6,000 |
| 2024-09-26 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 27,068 |
| 2024-09-25 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 1,821 |
| 2024-09-23 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 15,338 |
| 2024-09-20 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 100 |
| 2024-09-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 35 |
| 2024-09-17 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 138,000 |
| 2024-09-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-09-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 24,301 |
| 2024-09-12 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 4,098 |
| 2024-09-11 | 194.00 | 200.00 | 175.00 | 196.00 | 196.00 | 37,314 |
| 2024-09-10 | 201.00 | 201.00 | 190.00 | 190.00 | 190.00 | 33,038 |
| 2024-09-09 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-09-06 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 500 |
| 2024-09-05 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | 21,091 |
| 2024-09-04 | 211.00 | 216.00 | 211.00 | 216.00 | 216.00 | 8,324 |
| 2024-09-03 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 10,853 |
| 2024-09-02 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | 29,640 |
| 2024-08-30 | 190.00 | 230.00 | 190.00 | 230.00 | 230.00 | 41,100 |
| 2024-08-29 | 188.00 | 189.00 | 180.00 | 189.00 | 189.00 | 54,503 |
| 2024-08-28 | 155.00 | 169.00 | 155.00 | 165.00 | 165.00 | 89,787 |
| 2024-08-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 2024-08-26 | 152.00 | 155.00 | 134.00 | 155.00 | 155.00 | 87,092 |
| 2024-08-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 57,500 |
| 2024-08-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
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.