MCF Energy Ltd. (MCFNF)
OTCMKTS · Delayed Price · Currency is USD
0.0322
-0.0001 (-0.31%)
At close: Mar 27, 2026
MCFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 2,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.26% | 84,625 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 125,443 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.63% | 24,346 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.00% | 126,977 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.85% | 3,966 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.52% | 27,331 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.58% | 610,662 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.25% | 1,744 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 61,564 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.91% | 107,195 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.57% | 57,827 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.28% | 325,432 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -16.28% | 327,525 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 575,705 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 61.65% | 313,110 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.31% | 17,733 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.17% | 339,377 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.58% | 275,930 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.39% | 125,096 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.17% | 36,333 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.53% | 137,123 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.75% | 184,323 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.02% | 34,578 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 287,305 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.17% | 127,955 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.18% | 298,124 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.60% | 90,333 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.28% | 75,468 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.47% | 69,726 |
| 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 |