MCF Energy Ltd. (MCFNF)
OTCMKTS · Delayed Price · Currency is USD
0.0168
-0.0013 (-7.18%)
At close: Jun 12, 2026
MCFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.18% | 126,478 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.50% | 65,114 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.23% | 10,900 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.15% | 193,960 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.86% | 16,207 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.80% | 136,622 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.61% | 113,876 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.74% | 52,476 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 149,873 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,422 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 285,507 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.82% | 43,567 |
| May 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.56% | 171,343 |
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.62% | 36,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.83% | 94,233 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.14% | 117,287 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.67% | 160,819 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.93% | 72,080 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.75% | 95,940 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 306,405 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.82% | 65,441 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.31% | 68,059 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.96% | 116,333 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.37% | 297,025 |
| May 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.94% | 49,416 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.71% | 26,180 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.59% | 154,500 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.06% | 85,203 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.83% | 338,600 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.59% | 10,233 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.30% | 255,879 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.10% | 17,842 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.54% | 132,841 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.37% | 122,933 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.33% | 41,325 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.88% | 11,990 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.13% | 17,968 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.83% | 25,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.41% | 201,485 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.03% | 24,989 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.20% | 69,820 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.71% | 5,708 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.33% | 65,551 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.46% | 11,630 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.55% | 3,433 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 17,132 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,679 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.38% | 63,432 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.80% | 48,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.06% | 126,020 |