MC Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	27,000
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
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 7, 2026	0.29	0.29	0.29	0.29	0.29	-	-
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 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
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%	88,864
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%	92,177
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%	46,263
Apr 7, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	46,263
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	10,000
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	5,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	19,451
Mar 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	19,451
Mar 27, 2026	0.30	0.32	0.30	0.32	0.32	10.53%	29,660
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	29,660
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-	25,788
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	5,175
Mar 23, 2026	0.25	0.28	0.25	0.28	0.28	-12.70%	9,619
Mar 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 19, 2026	0.28	0.32	0.28	0.32	0.32	18.87%	69,564
Mar 18, 2026	0.26	0.27	0.25	0.27	0.27	3.92%	65,370
Mar 17, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	539,425
Mar 16, 2026	0.32	0.32	0.26	0.27	0.27	-17.19%	197,777
Mar 13, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	58,000
Mar 12, 2026	0.35	0.35	0.31	0.34	0.34	-	56,754
Mar 11, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	113,706
Mar 10, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	182,138
Mar 9, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	43,802
Mar 6, 2026	0.27	0.27	0.26	0.26	0.26	-	6,189
Mar 5, 2026	0.26	0.27	0.26	0.26	0.26	-3.70%	4,424