McCoy Global Inc. (TSX:MCB)
Canada · Delayed Price · Currency is CAD 2.830
-0.020 (-0.70%)
At close: Dec 12, 2025
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.90 | 2.90 | 2.80 | 2.83 | 2.83 | -0.70% | 37,202 |
| Dec 11, 2025 | 2.93 | 2.94 | 2.85 | 2.85 | 2.85 | -3.06% | 32,452 |
| Dec 10, 2025 | 2.92 | 2.94 | 2.85 | 2.94 | 2.94 | 1.03% | 47,977 |
| Dec 9, 2025 | 2.87 | 3.00 | 2.86 | 2.91 | 2.91 | 0.69% | 66,148 |
| Dec 8, 2025 | 2.99 | 3.01 | 2.88 | 2.89 | 2.89 | -3.67% | 75,789 |
| Dec 5, 2025 | 3.02 | 3.09 | 2.98 | 3.00 | 3.00 | 0.67% | 35,789 |
| Dec 4, 2025 | 2.97 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 22,980 |
| Dec 3, 2025 | 3.00 | 3.01 | 2.93 | 2.96 | 2.96 | 0.34% | 42,697 |
| Dec 2, 2025 | 2.87 | 2.97 | 2.79 | 2.95 | 2.95 | 3.87% | 58,382 |
| Dec 1, 2025 | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | -0.70% | 48,783 |
| Nov 28, 2025 | 2.86 | 2.92 | 2.80 | 2.86 | 2.86 | 0.70% | 40,674 |
| Nov 27, 2025 | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -0.35% | 37,723 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | 0.35% | 21,015 |
| Nov 25, 2025 | 2.93 | 2.93 | 2.80 | 2.84 | 2.84 | -0.35% | 76,314 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | -2.73% | 53,038 |
| Nov 21, 2025 | 2.93 | 2.97 | 2.84 | 2.93 | 2.93 | 1.03% | 61,622 |
| Nov 20, 2025 | 2.90 | 3.01 | 2.89 | 2.90 | 2.90 | 2.47% | 54,837 |
| Nov 19, 2025 | 2.91 | 2.98 | 2.80 | 2.83 | 2.83 | -2.41% | 42,220 |
| Nov 18, 2025 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | 0.35% | 20,087 |
| Nov 17, 2025 | 3.15 | 3.15 | 2.86 | 2.89 | 2.89 | -6.77% | 81,527 |
| Nov 14, 2025 | 2.91 | 3.13 | 2.87 | 3.10 | 3.10 | 4.73% | 118,333 |
| Nov 13, 2025 | 3.20 | 3.20 | 2.94 | 2.96 | 2.96 | -5.43% | 77,480 |
| Nov 12, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 43,432 |
| Nov 11, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | - | 23,551 |
| Nov 10, 2025 | 3.09 | 3.20 | 3.08 | 3.15 | 3.15 | 1.94% | 57,287 |
| Nov 7, 2025 | 2.99 | 3.11 | 2.82 | 3.09 | 3.09 | -3.44% | 194,903 |
| Nov 6, 2025 | 3.24 | 3.35 | 3.20 | 3.20 | 3.20 | -0.62% | 45,200 |
| Nov 5, 2025 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -1.83% | 35,956 |
| Nov 4, 2025 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | -5.20% | 39,020 |
| Nov 3, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.46 | -1.70% | 12,356 |
| Oct 31, 2025 | 3.50 | 3.54 | 3.47 | 3.52 | 3.52 | 1.44% | 11,652 |
| Oct 30, 2025 | 3.54 | 3.56 | 3.47 | 3.47 | 3.47 | -1.42% | 8,350 |
| Oct 29, 2025 | 3.45 | 3.58 | 3.41 | 3.52 | 3.52 | 2.33% | 32,619 |
| Oct 28, 2025 | 3.50 | 3.51 | 3.44 | 3.44 | 3.44 | -1.99% | 13,922 |
| Oct 27, 2025 | 3.63 | 3.63 | 3.51 | 3.51 | 3.51 | -3.31% | 31,315 |
| Oct 24, 2025 | 3.66 | 3.91 | 3.61 | 3.63 | 3.63 | -1.89% | 61,412 |
| Oct 23, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.70 | 3.35% | 34,976 |
| Oct 22, 2025 | 3.45 | 3.62 | 3.44 | 3.58 | 3.58 | 4.07% | 72,825 |
| Oct 21, 2025 | 3.35 | 3.54 | 3.34 | 3.44 | 3.44 | 1.18% | 100,019 |
| Oct 20, 2025 | 3.43 | 3.53 | 3.35 | 3.40 | 3.40 | 2.41% | 67,267 |
| Oct 17, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -1.19% | 41,222 |
| Oct 16, 2025 | 3.45 | 3.49 | 3.36 | 3.36 | 3.36 | -2.33% | 37,596 |
| Oct 15, 2025 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -0.86% | 37,451 |
| Oct 14, 2025 | 3.50 | 3.57 | 3.46 | 3.47 | 3.47 | -0.57% | 24,536 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.46 | 3.49 | 3.49 | -4.90% | 60,538 |
| Oct 9, 2025 | 3.89 | 3.89 | 3.67 | 3.67 | 3.67 | -5.41% | 31,275 |
| Oct 8, 2025 | 3.84 | 3.93 | 3.78 | 3.88 | 3.88 | 3.19% | 42,124 |
| Oct 7, 2025 | 3.77 | 3.85 | 3.76 | 3.76 | 3.76 | 0.27% | 40,697 |
| Oct 6, 2025 | 3.80 | 3.84 | 3.75 | 3.75 | 3.75 | -0.53% | 34,003 |
| Oct 3, 2025 | 3.72 | 3.85 | 3.72 | 3.77 | 3.77 | 0.53% | 21,005 |