MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 279.00 | 279.00 | 250.00 | 252.00 | 252.00 | 11,264 |
| 2026-10-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 586 |
| 2026-10-15 | 306.00 | 306.00 | 290.00 | 303.00 | 303.00 | 6,345 |
| 2026-10-14 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2,951 |
| 2026-10-13 | 292.00 | 311.00 | 290.00 | 306.00 | 306.00 | 10,740 |
| 2026-10-12 | 319.00 | 319.00 | 296.00 | 317.00 | 317.00 | 100,481 |
| 2026-10-09 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1,148 |
| 2026-10-08 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 9,000 |
| 2026-10-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-06 | 312.00 | 330.00 | 312.00 | 330.00 | 330.00 | 27,007 |
| 2026-10-05 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 1,508 |
| 2026-10-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 125 |
| 2026-10-01 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | 25,616 |
| 2026-09-30 | 294.00 | 340.00 | 294.00 | 330.00 | 330.00 | 60,365 |
| 2026-09-29 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | 5,694 |
| 2026-09-28 | 307.00 | 320.00 | 298.00 | 298.00 | 298.00 | 4,604 |
| 2026-09-25 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 239 |
| 2026-09-23 | 298.00 | 299.00 | 295.00 | 295.00 | 295.00 | 1,599 |
| 2026-09-22 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 333 |
| 2026-09-21 | 290.00 | 299.00 | 251.00 | 285.00 | 285.00 | 8,380 |
| 2026-09-18 | 260.00 | 300.00 | 260.00 | 300.00 | 300.00 | 4,000 |
| 2026-09-17 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | 536 |
| 2026-09-16 | 284.00 | 284.00 | 272.00 | 284.00 | 284.00 | 684 |
| 2026-09-15 | 295.00 | 295.00 | 270.00 | 270.00 | 270.00 | 3,890 |
| 2026-09-14 | 295.00 | 295.00 | 283.00 | 283.00 | 283.00 | 1,984 |
| 2026-09-11 | 306.00 | 307.00 | 290.00 | 290.00 | 290.00 | 6,230 |
| 2026-09-10 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | 663 |
| 2026-09-09 | 297.00 | 307.00 | 297.00 | 307.00 | 307.00 | 322 |
| 2026-09-08 | 281.00 | 297.00 | 270.00 | 297.00 | 297.00 | 48,804 |
| 2026-09-07 | 293.00 | 313.00 | 290.00 | 309.00 | 309.00 | 1,419 |
| 2026-09-04 | 293.00 | 306.00 | 276.00 | 290.00 | 290.00 | 7,069 |
| 2026-09-03 | 309.00 | 309.00 | 289.00 | 293.00 | 293.00 | 3,726 |
| 2026-09-02 | 310.00 | 310.00 | 297.00 | 297.00 | 297.00 | 4,043 |
| 2026-09-01 | 304.00 | 304.00 | 283.00 | 289.00 | 289.00 | 1,644 |
| 2026-08-31 | 242.00 | 309.00 | 242.00 | 309.00 | 309.00 | 106,645 |
| 2026-08-28 | 230.00 | 242.00 | 221.00 | 242.00 | 242.00 | 19,206 |
| 2026-08-27 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 71,653 |
| 2026-08-26 | 250.00 | 262.00 | 236.00 | 236.00 | 236.00 | 87,481 |
| 2026-08-25 | 289.00 | 313.00 | 265.00 | 265.00 | 265.00 | 115,977 |
| 2026-08-24 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 334 |
| 2026-08-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 824 |
| 2026-08-20 | 263.00 | 300.00 | 263.00 | 300.00 | 300.00 | 20,222 |
| 2026-08-19 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 337 |
| 2026-08-18 | 285.00 | 300.00 | 261.00 | 275.00 | 275.00 | 283,439 |
| 2026-08-17 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 334 |
| 2026-08-14 | 284.00 | 295.00 | 284.00 | 295.00 | 295.00 | 742 |
| 2026-08-13 | 295.00 | 295.00 | 288.00 | 295.00 | 295.00 | 8,300 |
| 2026-08-12 | 283.00 | 321.00 | 283.00 | 321.00 | 321.00 | 5,474 |
| 2026-08-11 | 320.00 | 325.00 | 300.00 | 325.00 | 325.00 | 6,318 |
| 2026-08-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-08-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 308 |
| 2026-08-05 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 7,111 |
| 2026-08-04 | 325.00 | 325.00 | 310.00 | 311.00 | 311.00 | 1,255 |
| 2026-08-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-07-31 | 295.00 | 325.00 | 295.00 | 325.00 | 325.00 | 4,129 |
| 2026-07-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 285 |
| 2026-07-28 | 293.00 | 293.00 | 275.00 | 290.00 | 290.00 | 15,565 |
| 2026-07-27 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | 2,493 |
| 2026-07-24 | 241.00 | 297.00 | 241.00 | 297.00 | 297.00 | 12,821 |
Page 1 of 5 · 250 trading daysOlder →
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.