Skip to main content
logo
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20250.050.050.050.05--78,000
Aug 25, 20250.060.060.050.05--5,834,600
Aug 22, 20250.050.050.050.05--412,000
Aug 21, 20250.050.050.050.05--1,056,000
Aug 20, 20250.050.060.050.05--424,400
Aug 19, 20250.050.050.050.05--434,200
Aug 18, 20250.050.060.050.05--614,700
Aug 15, 20250.060.060.050.05--9.09%432,000
Aug 14, 20250.050.060.050.06-10.00%587,300
Aug 13, 20250.060.060.050.05--9.09%1,355,800
Aug 12, 20250.060.060.060.06--398,500
Aug 11, 20250.060.060.060.06--443,600
Aug 8, 20250.050.060.050.06--9,100
Aug 7, 20250.060.060.050.06--332,100
Aug 6, 20250.060.060.050.06--590,600
Aug 5, 20250.050.060.050.06-10.00%65,500
Aug 1, 20250.050.060.050.05--524,500
Jul 31, 20250.050.050.050.05-11.11%564,400
Jul 30, 20250.050.050.040.05--287,100
Jul 29, 20250.050.050.050.05-12.50%40,000
Jul 28, 20250.040.050.040.04--11.11%188,500
Jul 25, 20250.050.050.050.05--60,000
Jul 24, 20250.050.050.050.05--75,700
Jul 23, 20250.050.050.050.05--12,300
Jul 22, 20250.050.050.050.05--272,900
Jul 21, 20250.050.050.050.05--49,000
Jul 18, 20250.050.050.050.05--22,000
Jul 17, 20250.050.050.050.05--1,000
Jul 16, 20250.040.050.040.05-12.50%73,400
Jul 15, 20250.050.050.040.04--20.00%56,000
Jul 14, 20250.050.050.050.05-11.11%13,200
Jul 11, 20250.050.050.050.05--176,000
Jul 10, 20250.050.050.050.05--43,100
Jul 9, 20250.040.050.040.05--10.00%114,200
Jul 8, 20250.050.050.050.05-11.11%42,000
Jul 7, 20250.040.050.040.05--261,900
Jul 4, 20250.050.050.050.05--25,400
Jul 3, 20250.050.050.050.05--130,000
Jul 2, 20250.050.050.040.05--149,000
Jun 30, 20250.050.050.050.05---
Jun 27, 20250.040.050.040.05-12.50%32,100
Jun 26, 20250.040.040.040.04--11.11%25,100
Jun 25, 20250.050.050.040.05--54,100
Jun 24, 20250.050.050.050.05-12.50%5,800
Jun 23, 20250.050.050.040.04--11.11%65,000
Jun 20, 20250.050.050.050.05-12.50%1,088,800
Jun 19, 20250.050.050.040.04--11.11%77,300
Jun 18, 20250.040.050.040.05-12.50%14,600
Jun 17, 20250.050.050.040.04--11.11%128,000
Jun 16, 20250.050.050.050.05--55,700