Skip to main content
logo
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Sep 30, 2025, 1:03 PM EDT

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.060.060.060.060.06-40,770
Sep 30, 20250.060.060.060.060.06-15,000
Sep 29, 20250.060.060.060.060.069.09%62,600
Sep 26, 20250.060.060.050.060.06-145,600
Sep 25, 20250.060.060.060.060.06-15.38%179,200
Sep 24, 20250.070.070.060.070.07-7.14%312,900
Sep 23, 20250.080.080.070.070.07-6.67%133,800
Sep 22, 20250.080.080.080.080.08-171,500
Sep 19, 20250.080.080.080.080.08-685,800
Sep 18, 20250.080.080.080.080.087.14%72,000
Sep 17, 20250.080.080.070.070.07-6.67%523,000
Sep 16, 20250.080.080.080.080.08-445,400
Sep 15, 20250.070.080.070.080.0815.38%487,400
Sep 12, 20250.070.070.070.070.07-159,000
Sep 11, 20250.070.070.060.070.078.33%527,700
Sep 10, 20250.070.070.060.060.06-7.69%212,000
Sep 9, 20250.060.070.060.070.078.33%117,000
Sep 8, 20250.060.060.060.060.06-143,800
Sep 5, 20250.060.060.060.060.069.09%589,900
Sep 4, 20250.050.060.050.060.0610.00%270,000
Sep 3, 20250.050.060.050.050.05-9.09%44,500
Sep 2, 20250.060.060.060.060.06-593,900
Aug 29, 20250.060.060.050.060.06-814,300
Aug 28, 20250.060.060.060.060.06-134,300
Aug 27, 20250.050.060.050.060.0610.00%268,000
Aug 26, 20250.050.050.050.050.05-677,500
Aug 25, 20250.060.060.050.050.05-5,834,600
Aug 22, 20250.050.050.050.050.05-412,000
Aug 21, 20250.050.050.050.050.05-1,056,000
Aug 20, 20250.050.060.050.050.05-424,400
Aug 19, 20250.050.050.050.050.05-434,200
Aug 18, 20250.050.060.050.050.05-614,700
Aug 15, 20250.060.060.050.050.05-9.09%432,000
Aug 14, 20250.050.060.050.060.0610.00%587,300
Aug 13, 20250.060.060.050.050.05-9.09%1,355,800
Aug 12, 20250.060.060.060.060.06-398,500
Aug 11, 20250.060.060.060.060.06-443,600
Aug 8, 20250.050.060.050.060.06-9,100
Aug 7, 20250.060.060.050.060.06-332,100
Aug 6, 20250.060.060.050.060.06-590,600
Aug 5, 20250.050.060.050.060.0610.00%65,500
Aug 1, 20250.050.060.050.050.05-524,500
Jul 31, 20250.050.050.050.050.0511.11%564,400
Jul 30, 20250.050.050.040.050.05-287,100
Jul 29, 20250.050.050.050.050.0512.50%40,000
Jul 28, 20250.040.050.040.040.04-11.11%188,500
Jul 25, 20250.050.050.050.050.05-60,000
Jul 24, 20250.050.050.050.050.05-75,700
Jul 23, 20250.050.050.050.050.05-12,300
Jul 22, 20250.050.050.050.050.05-272,900