MC Mining Limited (ASX:MCM)
Australia · Delayed Price · Currency is AUD 0.1950
+0.0050 (2.63%)
At close: Dec 5, 2025
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 4 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 63,155 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 87,105 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 30,358 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 280,878 |
| Nov 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 37,447 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 416 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,258 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 5 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 111,846 |
| Nov 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 87,138 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 151,953 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 2,427 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,680 |
| Nov 10, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 6.12% | 6,002 |
| Nov 7, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -2.97% | 45,830 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.21% | 2,000 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 97,478 |
| Nov 4, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 13.04% | 91,284 |
| Nov 3, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 6.98% | 49,634 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 6 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.67% | 151,523 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 66,466 |
| Oct 28, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 72,759 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 91,372 |
| Oct 24, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 80,242 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | 11.76% | 138,642 |
| Oct 22, 2025 | 0.16 | 0.26 | 0.16 | 0.17 | 0.17 | 21.43% | 647,607 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 96,214 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 241,471 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 93,240 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 55,433 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 81,169 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 93,500 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.52% | 40,106 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 3,500 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 20,000 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 39,500 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.79% | 9,490 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.56% | 432 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,150 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,850 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 5,000 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 15,850 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,791 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 28.57% | 977 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |