MCF Energy Ltd. (MCFNF)
OTCMKTS · Delayed Price · Currency is USD
0.0378
-0.0019 (-4.69%)
Aug 22, 2025, 4:00 PM EDT
MCF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.69% | 238,892 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 343,873 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.29% | 50,285 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.37% | 54,846 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.57% | 18,144 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.65% | 151,426 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.14% | 171,550 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.11% | 236,996 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.88% | 169,199 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.24% | 21,315 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.62% | 49,976 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.03% | 733,167 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.62% | 29,988 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 168,342 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.50% | 3,805 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 576,041 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 63,950 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.81% | 642,695 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.49% | 81,626 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.18% | 24,791 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.19% | 168,738 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.13% | 157,190 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.23% | 39,014 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 4,966 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.03% | 217,169 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.59% | 100,214 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.25% | 32,944 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.19% | 9,320 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.47% | 24,368 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 124,184 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 106,194 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.17% | 83,655 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 26,214 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.51% | 17,769 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 84,795 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.24% | 39,288 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.50% | 131,168 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 474,020 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | 41,584 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.02% | 15,910 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.06% | 58,318 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.55% | 2,544 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.23% | 222,248 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.94% | 64,031 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.98% | 35,415 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.33% | 96,004 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.12% | 67,496 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.34% | 226,280 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.16% | 192,865 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.57% | 563,981 |