MC Mining Limited (FRA:G1V)
Germany · Delayed Price · Currency is EUR 0.1650
+0.0010 (0.61%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:G1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | - |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.85% | - |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | - |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.83% | - |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | - |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | - |
| Aug 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.29% | - |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.54% | - |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.13% | - |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | - |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.55% | - |
| Jul 13, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.88% | - |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | - |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 220,326 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | - |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | - |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | - |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.52% | 250 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | - |
| Jun 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |