Skip to main content
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Jun 19, 2025, 4:00 PM EDT

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.050.050.050.05-12.50%1,843,906
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
Jun 13, 20250.050.050.050.05--148,000
Jun 12, 20250.050.050.050.05-12.50%886,200
Jun 11, 20250.040.040.040.04--12,000
Jun 10, 20250.040.040.040.04--125,000
Jun 9, 20250.050.050.040.04--11.11%170,000
Jun 6, 20250.050.050.050.05--10.00%211,900
Jun 5, 20250.050.050.040.05-11.11%905,000
Jun 4, 20250.050.050.050.05--49,600
Jun 3, 20250.050.050.050.05-12.50%56,000
Jun 2, 20250.040.050.040.04--11.11%422,200
May 30, 20250.050.050.040.05--131,000
May 29, 20250.050.050.050.05--86,100
May 28, 20250.050.050.040.05--166,900
May 27, 20250.050.050.050.05--49,000
May 26, 20250.050.050.050.05--167,000
May 23, 20250.050.050.050.05--28,700
May 22, 20250.050.050.050.05--10.00%445,000
May 21, 20250.050.050.050.05--44,500
May 20, 20250.050.050.050.05-11.11%74,600
May 16, 20250.050.050.050.05--88,000
May 15, 20250.050.050.050.05---
May 14, 20250.060.060.050.05--10.00%108,100
May 13, 20250.050.050.050.05-11.11%128,000
May 12, 20250.050.050.050.05--10.00%121,000
May 9, 20250.050.050.050.05--64,100
May 8, 20250.060.060.050.05--64,000
May 7, 20250.050.050.050.05--8,600
May 6, 20250.050.050.050.05--25,500
May 5, 20250.060.060.050.05--9.09%240,800
May 2, 20250.060.060.060.06--6,100
May 1, 20250.060.060.060.06--2,000
Apr 30, 20250.060.060.060.06--8.33%112,000
Apr 29, 20250.070.070.060.06-9.09%321,500
Apr 28, 20250.050.060.050.06-10.00%71,000
Apr 25, 20250.050.050.050.05--97,000
Apr 24, 20250.050.060.050.05--9.09%163,800
Apr 23, 20250.060.060.060.06--14,500
Apr 22, 20250.050.060.050.06-10.00%25,000
Apr 21, 20250.050.050.050.05--157,100
Apr 17, 20250.050.050.050.05--49,400
Apr 16, 20250.060.060.050.05--9.09%46,000
Apr 15, 20250.060.060.060.06--14,000
Apr 14, 20250.050.060.050.06-10.00%35,500
Apr 11, 20250.050.050.050.05--42,100
Apr 10, 20250.050.050.050.05--58,000