Mc Mining Limited (MCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mc Mining Limited

Date Open High Low Close* Volume
01/09/2023 8.25p 8.25p 8.13p 8.25p 0
31/08/2023 8.50p 8.50p 8.12p 8.25p 30
30/08/2023 8.50p 8.50p 8.25p 8.50p 0
29/08/2023 8.50p 8.50p 8.25p 8.50p 0
25/08/2023 8.50p 8.50p 8.20p 8.50p 0
24/08/2023 8.50p 8.50p 8.20p 8.50p 0
23/08/2023 8.50p 8.50p 8.12p 8.50p 1102
22/08/2023 8.50p 8.50p 8.20p 8.50p 0
21/08/2023 8.50p 8.60p 8.50p 8.50p 22023
18/08/2023 8.75p 8.75p 8.50p 8.50p 10000
17/08/2023 9.00p 9.00p 8.50p 8.75p 10000
16/08/2023 9.00p 9.00p 8.83p 9.00p 0
15/08/2023 9.00p 9.00p 8.50p 9.00p 182
14/08/2023 9.00p 9.00p 8.50p 9.00p 43
11/08/2023 9.00p 9.00p 8.83p 9.00p 0
10/08/2023 9.00p 9.00p 8.83p 9.00p 0
09/08/2023 9.00p 9.00p 8.50p 9.00p 10186
08/08/2023 9.50p 9.50p 8.60p 9.00p 65822
07/08/2023 9.50p 9.50p 9.00p 9.50p 51043
04/08/2023 9.50p 9.50p 9.00p 9.50p 1
03/08/2023 9.50p 9.50p 9.02p 9.50p 5000
02/08/2023 9.50p 9.50p 9.02p 9.50p 45006
01/08/2023 9.50p 9.50p 9.10p 9.50p 40095
31/07/2023 9.50p 9.50p 9.02p 9.50p 817
28/07/2023 9.50p 9.83p 9.50p 9.50p 0
27/07/2023 9.50p 9.50p 9.10p 9.50p 50000
26/07/2023 9.25p 9.25p 8.53p 9.25p 35
25/07/2023 9.25p 9.50p 8.53p 9.25p 56693
24/07/2023 9.25p 9.25p 8.75p 9.25p 22
21/07/2023 9.25p 10.00p 8.57p 9.25p 6565
20/07/2023 9.25p 9.96p 8.71p 9.25p 1125
19/07/2023 9.25p 9.57p 9.25p 9.25p 0
18/07/2023 8.50p 9.44p 8.00p 9.25p 159940
17/07/2023 8.75p 8.88p 8.25p 8.50p 36416
14/07/2023 8.50p 9.00p 8.50p 8.75p 125000
13/07/2023 8.50p 9.00p 8.50p 8.50p 50000
12/07/2023 8.50p 8.50p 8.00p 8.50p 28979
11/07/2023 8.50p 8.50p 8.00p 8.50p 45700
10/07/2023 9.25p 9.25p 8.50p 8.50p 20753
07/07/2023 9.25p 9.38p 9.25p 9.25p 0
06/07/2023 9.25p 9.25p 9.00p 9.25p 10000
05/07/2023 9.25p 9.28p 8.18p 9.25p 90869
04/07/2023 9.00p 9.50p 9.00p 9.25p 305975
03/07/2023 9.00p 9.00p 8.22p 9.00p 135042
30/06/2023 8.00p 9.97p 7.50p 9.00p 829716
29/06/2023 8.00p 8.00p 7.55p 8.00p 21363
28/06/2023 8.00p 8.20p 8.00p 8.00p 14487
27/06/2023 7.25p 8.00p 7.25p 8.00p 93411
26/06/2023 7.25p 7.25p 7.08p 7.25p 0
23/06/2023 7.75p 7.75p 7.25p 7.25p 20102
22/06/2023 8.50p 8.50p 7.50p 7.75p 40669
21/06/2023 8.50p 8.80p 8.50p 8.50p 0
20/06/2023 8.50p 8.50p 7.75p 8.50p 39000
19/06/2023 8.50p 8.50p 8.10p 8.50p 2880
16/06/2023 8.50p 8.80p 8.50p 8.50p 0
15/06/2023 8.50p 8.50p 8.00p 8.50p 34820
14/06/2023 8.00p 8.50p 8.00p 8.50p 108659
13/06/2023 8.00p 8.30p 8.00p 8.00p 120
12/06/2023 8.00p 8.00p 7.90p 8.00p 0
09/06/2023 8.25p 8.40p 7.90p 8.00p 118128
08/06/2023 7.25p 7.98p 7.25p 7.75p 68045
07/06/2023 8.25p 8.25p 7.00p 7.25p 170331
06/06/2023 8.25p 8.50p 8.25p 8.25p 38555
05/06/2023 8.25p 8.50p 8.25p 8.50p 25445
02/06/2023 8.50p 8.50p 8.03p 8.25p 153844
01/06/2023 8.75p 8.95p 8.07p 8.90p 30000
31/05/2023 9.25p 9.25p 8.75p 8.75p 20000
30/05/2023 9.38p 9.38p 9.13p 9.25p 0
26/05/2023 9.38p 9.38p 9.02p 9.38p 243
25/05/2023 9.63p 9.63p 9.15p 9.38p 0
24/05/2023 9.63p 9.63p 9.63p 9.63p 0
23/05/2023 9.25p 9.67p 9.25p 9.63p 105999
22/05/2023 9.25p 9.25p 9.04p 9.25p 10000
19/05/2023 9.75p 9.75p 9.10p 9.25p 0
18/05/2023 9.75p 9.75p 9.51p 9.75p 51
17/05/2023 9.75p 9.82p 9.75p 9.75p 51
16/05/2023 10.25p 10.25p 9.50p 9.75p 71000
15/05/2023 10.25p 10.75p 10.25p 10.25p 0
12/05/2023 10.25p 10.75p 10.25p 10.25p 0
11/05/2023 9.75p 10.25p 9.50p 10.25p 50329
10/05/2023 10.50p 10.50p 9.55p 9.75p 117025
09/05/2023 10.50p 10.50p 10.00p 10.50p 19990
05/05/2023 12.00p 12.00p 10.32p 10.50p 167540
04/05/2023 12.00p 12.00p 11.57p 12.00p 8000
03/05/2023 12.25p 12.25p 11.75p 12.00p 19987
02/05/2023 12.25p 12.25p 12.05p 12.25p 107
28/04/2023 12.00p 12.43p 11.66p 12.25p 130742
27/04/2023 12.00p 12.10p 11.57p 11.90p 64704
26/04/2023 11.25p 12.79p 10.76p 12.00p 604895
25/04/2023 11.00p 11.00p 10.50p 11.00p 43869
24/04/2023 11.75p 11.75p 10.68p 11.00p 97706
21/04/2023 11.90p 12.80p 11.51p 11.75p 462201
20/04/2023 10.13p 12.00p 10.01p 11.90p 415838
19/04/2023 10.13p 10.25p 9.88p 9.88p 0
18/04/2023 10.13p 10.13p 9.75p 10.13p 6047
17/04/2023 10.13p 10.20p 10.13p 10.13p 53344
14/04/2023 10.13p 10.15p 10.13p 10.13p 30000
13/04/2023 10.13p 10.25p 10.13p 10.13p 0
12/04/2023 10.00p 10.25p 10.00p 10.13p 26000
11/04/2023 10.00p 10.25p 10.00p 10.00p 0
06/04/2023 10.00p 10.00p 9.95p 10.00p 35193
05/04/2023 9.75p 9.75p 9.75p 9.75p 0
04/04/2023 9.50p 9.75p 9.25p 9.75p 61179
03/04/2023 9.50p 9.93p 9.00p 9.50p 16169
31/03/2023 9.50p 9.50p 9.16p 9.50p 750
30/03/2023 9.25p 9.50p 9.20p 9.50p 86761
29/03/2023 9.25p 9.50p 9.12p 9.25p 31955
28/03/2023 9.25p 9.25p 9.12p 9.25p 524
27/03/2023 9.25p 9.50p 9.12p 9.25p 50846
24/03/2023 9.25p 9.47p 9.01p 9.25p 52835
23/03/2023 8.25p 9.50p 8.25p 9.25p 336279
22/03/2023 8.25p 8.50p 8.25p 8.25p 10264
21/03/2023 8.25p 8.49p 8.15p 8.25p 15352
20/03/2023 8.25p 8.50p 8.03p 8.25p 105855
17/03/2023 8.25p 8.50p 7.80p 8.25p 78325
16/03/2023 9.25p 9.25p 7.89p 8.25p 136010
15/03/2023 9.75p 10.10p 9.03p 10.10p 145758
14/03/2023 10.00p 10.10p 9.99p 10.10p 47991
13/03/2023 10.25p 10.50p 9.50p 10.00p 87316
10/03/2023 10.25p 10.25p 10.18p 10.25p 223
09/03/2023 10.25p 10.25p 10.10p 10.25p 0
08/03/2023 10.75p 11.00p 10.00p 10.40p 505477
07/03/2023 12.00p 12.00p 10.50p 11.00p 115697
06/03/2023 12.00p 12.00p 11.70p 12.00p 42250
03/03/2023 12.25p 12.25p 11.50p 12.00p 79016
02/03/2023 12.25p 12.25p 12.00p 12.25p 202
01/03/2023 12.25p 12.25p 12.00p 12.25p 947
28/02/2023 12.25p 12.25p 12.00p 12.25p 4979
27/02/2023 12.50p 12.50p 12.02p 12.25p 20058
24/02/2023 12.25p 12.50p 12.11p 12.50p 100756
23/02/2023 11.25p 12.25p 11.25p 12.25p 106083
22/02/2023 14.50p 14.50p 11.00p 11.25p 460579
21/02/2023 14.50p 14.50p 14.20p 14.50p 1528
20/02/2023 14.50p 14.50p 14.25p 14.50p 0
17/02/2023 14.50p 14.75p 14.11p 14.50p 158441
16/02/2023 14.25p 15.00p 14.00p 14.50p 212179
15/02/2023 14.25p 14.50p 14.00p 14.25p 268998
14/02/2023 14.25p 14.25p 14.13p 14.25p 0
13/02/2023 14.50p 14.50p 14.00p 14.20p 31115
10/02/2023 14.50p 14.50p 14.00p 14.50p 76739
09/02/2023 15.50p 15.50p 14.00p 14.50p 76302
08/02/2023 15.25p 15.75p 14.25p 15.50p 223108
07/02/2023 15.25p 15.32p 15.01p 15.25p 2000
06/02/2023 16.50p 16.50p 15.00p 15.25p 243982
03/02/2023 17.50p 17.50p 16.00p 16.50p 152161
02/02/2023 17.50p 17.50p 17.00p 17.50p 3067
01/02/2023 17.50p 17.50p 17.00p 17.50p 13611
31/01/2023 19.00p 19.00p 16.55p 17.50p 90301
30/01/2023 19.00p 19.75p 19.00p 19.50p 180223
27/01/2023 19.00p 20.00p 18.35p 19.00p 15220
26/01/2023 19.00p 19.11p 18.35p 19.00p 8365
25/01/2023 19.00p 19.20p 18.30p 19.00p 101085
24/01/2023 19.00p 19.25p 18.18p 19.00p 120156
23/01/2023 19.00p 19.30p 19.00p 19.00p 1005
20/01/2023 19.00p 19.50p 19.00p 19.50p 8220
19/01/2023 19.50p 19.50p 18.30p 19.00p 71779
18/01/2023 19.50p 19.50p 19.00p 19.50p 49363
17/01/2023 19.50p 20.00p 19.15p 19.50p 79737
16/01/2023 21.50p 21.50p 19.00p 19.50p 161526
13/01/2023 21.00p 21.77p 20.26p 21.50p 222292
12/01/2023 18.25p 20.95p 18.25p 19.25p 638071
11/01/2023 17.75p 19.00p 17.53p 18.25p 41166
10/01/2023 16.50p 18.00p 16.00p 17.50p 240849
09/01/2023 16.50p 16.50p 16.09p 16.50p 3050
06/01/2023 16.50p 16.50p 16.07p 16.50p 17023
05/01/2023 16.50p 16.85p 16.02p 16.50p 22647
04/01/2023 16.25p 16.89p 15.75p 16.50p 221800
03/01/2023 16.75p 16.95p 14.09p 16.25p 406415
30/12/2022 16.25p 17.50p 15.78p 17.00p 195663
29/12/2022 16.50p 17.18p 16.10p 16.25p 42508
28/12/2022 15.00p 18.00p 14.33p 16.50p 457932
23/12/2022 13.50p 15.00p 13.50p 15.00p 224340
22/12/2022 13.25p 13.78p 12.80p 13.25p 23011
21/12/2022 13.25p 13.25p 12.74p 13.25p 4757
20/12/2022 13.00p 13.25p 12.20p 13.25p 0
19/12/2022 13.00p 13.29p 13.00p 13.00p 15000
16/12/2022 13.00p 13.00p 12.30p 13.00p 109
15/12/2022 13.00p 14.00p 12.50p 13.00p 51421
14/12/2022 13.00p 13.30p 13.00p 13.00p 57488
13/12/2022 13.00p 13.00p 12.50p 13.00p 0
12/12/2022 13.00p 13.00p 12.00p 13.00p 694050
09/12/2022 13.00p 13.50p 13.00p 13.00p 25015
08/12/2022 13.00p 13.00p 12.00p 13.00p 75000
07/12/2022 13.50p 13.50p 12.00p 13.00p 75063
06/12/2022 14.00p 14.00p 13.10p 13.50p 99558
05/12/2022 14.00p 14.00p 13.89p 14.00p 2865
02/12/2022 14.00p 14.00p 14.00p 14.00p 2000
01/12/2022 13.25p 14.29p 13.25p 14.00p 309384
30/11/2022 13.25p 13.25p 13.00p 13.25p 86528
29/11/2022 13.25p 13.50p 13.06p 13.25p 199532
28/11/2022 13.25p 13.49p 13.25p 13.25p 4082
25/11/2022 13.50p 13.50p 13.03p 13.25p 252993
24/11/2022 14.50p 15.88p 13.00p 13.50p 283493
23/11/2022 13.50p 14.99p 13.50p 14.50p 95814
22/11/2022 13.50p 13.95p 13.22p 13.50p 20565
21/11/2022 13.50p 13.95p 13.05p 13.50p 84819
18/11/2022 13.50p 13.95p 12.10p 13.50p 124155
17/11/2022 12.50p 12.68p 12.28p 12.50p 10031
16/11/2022 12.25p 12.80p 12.14p 12.50p 62775
15/11/2022 12.25p 12.25p 11.79p 12.25p 3857

*Close Price adjusted for both dividends and splits