MC Mining Limited (FRA:G1V)
Germany · Delayed Price · Currency is EUR 0.1100
-0.0060 (-5.17%)
At close: Nov 28, 2025
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Nov 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.17% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.13% | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Nov 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 100 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Nov 20, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.83% | 50 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 7.08% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.83% | - |
| Nov 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -3.23% | - |
| Nov 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -6.06% | - |
| Nov 13, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 3.94% | - |
| Nov 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.47% | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.36% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -14.50% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.75% | - |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.93% | - |
| Nov 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 7.77% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 4.04% | - |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.33% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 3.85% | 3,850 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 2.97% | - |
| Oct 24, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 9.19% | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 22.52% | - |
| Oct 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 29.06% | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 10.38% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 0.95% | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -5.41% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.60% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 18.69% | - |
| Oct 13, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Oct 10, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 24.71% | - |
| Oct 9, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -28.57% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.85% | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 5.36% | - |
| Oct 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 4.67% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 5.94% | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.00% | - |
| Sep 26, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -0.99% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.90% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 31.00% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |