MC Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	2,562
Jul 9, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	5
Jul 8, 2026	0.27	0.27	0.27	0.27	0.27	-	7,544
Jul 7, 2026	0.27	0.27	0.27	0.27	0.27	-	2
Jul 6, 2026	0.28	0.28	0.26	0.27	0.27	-	41,640
Jul 3, 2026	0.27	0.27	0.27	0.27	0.27	-	5,000
Jul 1, 2026	0.27	0.27	0.27	0.27	0.27	-	9,000
Jun 30, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	10,573
Jun 29, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	10,573
Jun 26, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	13,131
Jun 24, 2026	0.30	0.30	0.27	0.27	0.27	-	51,333
Jun 22, 2026	0.27	0.27	0.27	0.27	0.27	-8.47%	7,602
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-	678
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	1,500
Jun 11, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	23,292
Jun 9, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	39,770
Jun 5, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	116,509
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	310
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	57,810
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	8,863
Jun 1, 2026	0.31	0.31	0.31	0.31	0.31	-	650
May 29, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	12,000
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	70,580
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-	6,219
May 26, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	1,809
May 22, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	1,905
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	2,100
May 14, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	27,000
May 11, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	105,285
May 8, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	90,908
May 6, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	27,821
May 5, 2026	0.30	0.32	0.28	0.28	0.28	-3.45%	242,434
May 4, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	300
May 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	819
Apr 30, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Apr 29, 2026	0.29	0.31	0.29	0.31	0.31	-	8,724
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-	17,000
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	18,000
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	23,000
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	71,307
Apr 22, 2026	0.30	0.31	0.29	0.31	0.31	-	22,049
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	61,640
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	5,986
Apr 16, 2026	0.32	0.32	0.30	0.30	0.30	-	9,936
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	-	9,632
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	9,586
Apr 13, 2026	0.30	0.32	0.29	0.32	0.32	5.00%	88,864
Apr 10, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	14,427
Apr 9, 2026	0.34	0.34	0.31	0.32	0.32	-9.86%	92,177
Apr 8, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	14,000