MCF Energy Ltd. (MCFNF)
OTCMKTS · Delayed Price · Currency is USD
0.0258
+0.0018 (7.50%)
Feb 12, 2026, 3:46 PM EST
MCF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.50% | 164,503 |
| Feb 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 43,741 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 9,633 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.63% | 6,327 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.33% | 105,959 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.08% | 281,044 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.17% | 81,957 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.71% | 213,160 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.80% | 26,803 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.17% | 71,932 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.25% | 188,446 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 144,686 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.12% | 127,249 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.57% | 80,272 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.00% | 174,044 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.03 | 18.64% | 609,783 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.91% | 13,761 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.97% | 166,201 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.41% | 44,583 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,364 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.41% | 15,375 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.62% | 188,865 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.21% | 90,030 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.23% | 21,333 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.69% | 83,504 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.68% | 82,518 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.03% | 11,091 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.87% | 33,531 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.77% | 8,558 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.48% | 73,947 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.41% | 116,867 |
| Dec 29, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 14.94% | 89,983 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.49% | 63,576 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.37% | 38,348 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.81% | 73,083 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.86% | 125,386 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | 25,010 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | 39,093 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.13% | 68,678 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.16% | 21,612 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -8.33% | 119,944 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.65% | 88,290 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.39% | 110,219 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 242,300 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.40% | 78,426 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 38,479 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.82% | 23,544 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.13% | 34,531 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.91% | 59,563 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.00% | 84,872 |