McPhy Energy S.A. (MPHYF)
OTCMKTS · Delayed Price · Currency is USD
0.0010
+0.0009 (900.00%)
At close: Dec 15, 2025
McPhy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 118 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.96% | 221 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 183.25% | 18,500 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 31.39% | 100 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -92.73% | 100 |
| May 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 72.45% | 1,000 |
| May 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.47% | 150 |
| May 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 11.86% | 200 |
| Apr 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -59.05% | 360 |
| Feb 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 13.33% | 275 |
| Jan 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -20.68% | 100 |
| Dec 31, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -38.85% | 100 |
| Oct 9, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| Oct 7, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 200 |
| Oct 1, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -11.78% | 100 |
| Sep 13, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -12.35% | 100 |
| Aug 14, 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -21.09% | 100 |
| Jul 24, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.62% | 100 |
| Jul 12, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 12.34% | 100 |
| Jul 3, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 6.47% | 500 |
| Jun 14, 2024 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | -21.30% | 737 |
| Jun 3, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | 100 |
| May 30, 2024 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | 10.00% | 200 |
| May 20, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 46.57% | 100 |
| Apr 26, 2024 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 9.30% | 120 |
| Apr 25, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -22.60% | 120 |
| Apr 3, 2024 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 28.87% | 365 |
| Apr 2, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 100 |
| Mar 27, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.99% | 100 |
| Mar 26, 2024 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -22.57% | 300 |
| Feb 16, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.71% | 495 |
| Feb 9, 2024 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | -11.76% | 290 |
| Feb 5, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.76% | 135 |
| Feb 1, 2024 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -13.86% | 200 |
| Jan 16, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 5.34% | 400 |
| Jan 12, 2024 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | -11.49% | 500 |
| Jan 2, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 225 |
| Dec 22, 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -5.57% | 100 |
| Dec 20, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.05% | 250 |
| Dec 18, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.01% | 100 |
| Dec 15, 2023 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | 100 |
| Dec 14, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.17% | 100 |
| Dec 12, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.74% | 550 |
| Dec 8, 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.16% | 300 |
| Nov 10, 2023 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -9.11% | 194 |
| Nov 6, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 22.35% | 350 |
| Oct 26, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -26.80% | 790 |
| Oct 4, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 100 |
| Sep 21, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.85% | 100 |