- Share Prices
Mc Mining Limited (MCM)
7.60p+0.00 (+0.00%)27 Mar 2024, 08:00
Mc Mining Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 7.60p | 7.24p | 7.24p | 7.60p | 50 |
Mar 26, 2024 | 7.60p | 7.24p | 7.24p | 7.60p | 28,103 |
Mar 25, 2024 | 7.35p | 7.21p | 7.21p | 7.35p | 5,585 |
Mar 22, 2024 | 7.25p | 7.47p | 7.15p | 7.35p | 66,088 |
Mar 21, 2024 | 7.25p | 7.15p | 7.15p | 7.25p | 738 |
Mar 20, 2024 | 7.25p | 7.15p | 7.15p | 7.25p | 25,000 |
Mar 19, 2024 | 7.25p | 7.48p | 7.15p | 7.25p | 5,705 |
Mar 14, 2024 | 7.25p | 7.11p | 7.11p | 7.25p | 75 |
Mar 13, 2024 | 7.25p | 7.11p | 7.11p | 7.25p | 19 |
Mar 12, 2024 | 7.75p | 7.50p | 7.00p | 7.25p | 66,285 |
Mar 11, 2024 | 8.25p | 8.00p | 8.00p | 8.25p | 38,000 |
Mar 8, 2024 | 7.25p | 8.00p | 7.50p | 8.00p | 49,828 |
Mar 6, 2024 | 7.25p | 7.10p | 7.10p | 7.25p | 6,873 |
Mar 4, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 33,168 |
Mar 1, 2024 | 7.25p | 7.10p | 7.10p | 7.25p | 63,500 |
Feb 29, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 105 |
Feb 28, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 200,353 |
Feb 27, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 100,815 |
Feb 26, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 246 |
Feb 23, 2024 | 7.25p | 7.13p | 7.00p | 7.25p | 4,659 |
Feb 22, 2024 | 7.25p | 7.13p | 7.00p | 7.25p | 4,640 |
Feb 20, 2024 | 7.25p | 7.13p | 7.13p | 7.25p | 14,025 |
Feb 16, 2024 | 7.25p | 7.00p | 7.00p | 7.25p | 100,000 |
Feb 15, 2024 | 7.25p | 7.19p | 7.00p | 7.25p | 230,009 |
Feb 13, 2024 | 7.25p | 7.29p | 7.00p | 7.25p | 78,296 |
Feb 9, 2024 | 7.25p | 7.33p | 7.00p | 7.25p | 229,246 |
Feb 8, 2024 | 7.25p | 7.30p | 7.00p | 7.25p | 350,000 |
Feb 7, 2024 | 7.25p | 7.13p | 7.05p | 7.25p | 250,305 |
Feb 6, 2024 | 7.50p | 7.18p | 7.00p | 7.25p | 118,500 |
Feb 5, 2024 | 7.50p | 7.45p | 7.00p | 7.50p | 13,773 |
Feb 2, 2024 | 7.25p | 7.50p | 7.00p | 7.50p | 386,199 |
Feb 1, 2024 | 6.88p | 6.75p | 6.50p | 6.63p | 140,256 |
Jan 31, 2024 | 6.88p | 6.75p | 6.75p | 6.88p | 1,981 |
Jan 30, 2024 | 6.88p | 6.82p | 6.82p | 6.88p | 21,987 |
Jan 26, 2024 | 6.88p | 6.75p | 6.75p | 6.88p | 25,000 |
Jan 24, 2024 | 7.13p | 7.00p | 6.86p | 6.88p | 45,000 |
Jan 23, 2024 | 7.38p | 7.12p | 7.00p | 7.13p | 66,049 |
Jan 19, 2024 | 7.38p | 7.65p | 7.12p | 7.38p | 16,180 |
Jan 18, 2024 | 7.25p | 7.18p | 7.01p | 7.38p | 30,123 |
Jan 17, 2024 | 7.25p | 7.05p | 7.05p | 7.25p | 55 |
Jan 16, 2024 | 7.00p | 7.20p | 6.90p | 7.25p | 60,000 |
Jan 15, 2024 | 6.75p | 7.12p | 6.97p | 7.00p | 273,520 |
Jan 10, 2024 | 6.75p | 6.50p | 6.50p | 6.75p | 205 |
Jan 9, 2024 | 6.75p | 6.50p | 6.50p | 6.75p | 30,000 |
Jan 5, 2024 | 6.75p | 6.75p | 6.50p | 6.75p | 8,431 |
Jan 4, 2024 | 7.00p | 6.84p | 6.84p | 6.75p | 39,000 |
Jan 2, 2024 | 7.00p | 6.50p | 6.50p | 7.00p | 71 |
Dec 27, 2023 | 7.00p | 6.50p | 6.50p | 7.00p | 11,764 |
Dec 22, 2023 | 7.00p | 6.92p | 6.50p | 7.00p | 21,315 |
Dec 21, 2023 | 7.00p | 6.97p | 6.50p | 7.00p | 64,498 |