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
14/11/2022 12.25p 12.80p 12.10p 12.25p 2130
11/11/2022 11.75p 12.30p 11.75p 12.25p 2032
10/11/2022 11.75p 11.90p 11.75p 11.75p 13719
09/11/2022 12.50p 12.96p 11.55p 11.75p 191504
08/11/2022 14.50p 14.50p 12.75p 12.75p 167461
07/11/2022 14.75p 14.98p 13.08p 14.50p 336658
04/11/2022 13.50p 15.40p 13.50p 14.75p 537886
03/11/2022 12.75p 13.83p 12.75p 13.50p 227182
02/11/2022 12.00p 12.43p 12.00p 12.25p 286877
01/11/2022 11.75p 12.00p 11.50p 11.75p 71967
31/10/2022 12.25p 12.33p 12.25p 12.25p 0
28/10/2022 12.25p 12.25p 12.25p 12.25p 0
27/10/2022 12.25p 12.33p 12.00p 12.25p 25036
26/10/2022 12.50p 12.50p 12.00p 12.25p 39659
25/10/2022 13.00p 13.00p 12.50p 12.50p 268918
24/10/2022 13.75p 13.94p 12.65p 13.00p 386829
21/10/2022 13.00p 14.00p 12.50p 13.75p 479664
20/10/2022 14.00p 14.00p 12.38p 13.00p 53551
19/10/2022 14.50p 14.50p 13.00p 14.00p 52907
18/10/2022 14.50p 14.80p 14.09p 14.50p 79001
17/10/2022 15.00p 15.40p 14.00p 14.50p 142107
14/10/2022 15.00p 15.96p 14.04p 15.00p 50554
13/10/2022 19.00p 19.40p 14.22p 15.00p 411037
12/10/2022 20.50p 21.75p 18.00p 19.00p 97155
11/10/2022 20.50p 21.75p 19.33p 20.50p 45239
10/10/2022 21.00p 22.00p 19.06p 20.50p 155850
07/10/2022 21.00p 22.00p 20.00p 21.00p 255067
06/10/2022 23.00p 24.00p 21.00p 21.00p 161563
05/10/2022 24.00p 25.00p 22.00p 23.00p 226508
04/10/2022 24.50p 27.73p 23.46p 23.60p 257249
03/10/2022 24.50p 25.85p 23.30p 24.50p 32573
30/09/2022 25.50p 26.55p 24.00p 25.20p 147315
29/09/2022 28.50p 29.00p 25.10p 26.00p 627129
28/09/2022 22.00p 31.90p 22.00p 28.50p 1211576
27/09/2022 16.50p 22.70p 14.85p 22.00p 612830
26/09/2022 22.00p 22.00p 19.61p 21.00p 358828
23/09/2022 31.00p 31.00p 21.36p 22.00p 1025438
22/09/2022 33.50p 33.50p 31.00p 31.00p 356113
21/09/2022 37.50p 37.89p 33.20p 33.50p 274525
20/09/2022 34.50p 39.00p 34.50p 37.50p 588737
19/09/2022 33.50p 34.00p 32.88p 33.00p 47990
16/09/2022 33.50p 34.00p 32.88p 33.00p 22990
15/09/2022 32.50p 35.00p 32.05p 33.00p 330833
14/09/2022 31.50p 35.00p 31.05p 31.50p 867991
13/09/2022 29.50p 32.00p 29.50p 31.50p 387642
12/09/2022 26.50p 30.00p 26.50p 29.50p 301126
09/09/2022 24.00p 26.00p 24.00p 25.50p 219635
08/09/2022 25.50p 30.50p 23.00p 24.50p 1092024
07/09/2022 19.00p 24.80p 18.50p 24.00p 597896
06/09/2022 16.50p 17.95p 16.50p 17.75p 183285
05/09/2022 16.50p 16.69p 16.17p 16.50p 88750
02/09/2022 16.50p 17.00p 16.17p 17.00p 69123
01/09/2022 16.50p 16.60p 16.15p 16.50p 171214
31/08/2022 17.25p 17.50p 16.50p 16.50p 179769
30/08/2022 17.00p 17.90p 17.00p 17.25p 171369
29/08/2022 17.00p 18.00p 16.55p 17.00p 195948
26/08/2022 17.00p 18.00p 16.55p 17.00p 195948
25/08/2022 16.50p 17.70p 16.50p 17.00p 174931
24/08/2022 16.50p 17.10p 16.10p 16.50p 132222
23/08/2022 16.50p 16.75p 16.42p 16.50p 49604
22/08/2022 16.50p 16.90p 16.26p 16.50p 192034
19/08/2022 14.50p 15.50p 14.50p 15.50p 170106
18/08/2022 13.50p 15.00p 13.50p 14.50p 258829
17/08/2022 12.50p 14.25p 12.50p 13.50p 265258
16/08/2022 12.50p 12.70p 12.50p 12.50p 11811
15/08/2022 12.50p 12.80p 12.50p 12.80p 2250
12/08/2022 12.50p 13.50p 12.50p 12.50p 50000
11/08/2022 12.50p 13.00p 12.50p 12.50p 133090
10/08/2022 12.00p 12.75p 12.00p 12.50p 50000
09/08/2022 12.00p 12.00p 12.00p 12.00p 0
08/08/2022 13.50p 13.50p 11.75p 11.75p 329879
05/08/2022 13.75p 13.75p 13.00p 13.00p 94999
04/08/2022 13.75p 13.77p 13.16p 13.75p 82444
03/08/2022 14.25p 14.35p 13.75p 13.75p 183935
02/08/2022 14.00p 14.80p 13.33p 14.40p 701169
01/08/2022 12.75p 14.70p 12.00p 14.00p 499839
29/07/2022 13.25p 13.25p 12.00p 12.50p 212769
28/07/2022 14.50p 15.90p 13.10p 13.50p 591946
27/07/2022 8.75p 15.70p 8.75p 14.50p 1198855
26/07/2022 8.25p 8.95p 8.25p 8.50p 76749
25/07/2022 7.75p 8.25p 7.75p 8.25p 78186
22/07/2022 7.75p 8.00p 7.75p 7.75p 20000
21/07/2022 7.75p 8.00p 7.75p 7.75p 10000
20/07/2022 7.75p 7.75p 7.60p 7.75p 3395
19/07/2022 7.50p 8.00p 7.50p 7.75p 20000
18/07/2022 7.00p 7.80p 7.00p 7.50p 260800
15/07/2022 7.00p 7.50p 7.00p 7.00p 185000
14/07/2022 6.25p 7.00p 6.25p 7.00p 150000
13/07/2022 6.25p 6.50p 6.21p 6.25p 35000
12/07/2022 6.25p 6.25p 6.25p 6.25p 0
11/07/2022 6.25p 6.40p 6.18p 6.25p 100000
08/07/2022 6.25p 6.50p 6.18p 6.25p 63788
07/07/2022 6.25p 6.25p 6.24p 6.25p 150000
06/07/2022 6.25p 6.25p 6.25p 6.25p 0
05/07/2022 6.25p 6.50p 6.25p 6.25p 140000
04/07/2022 6.25p 6.25p 6.25p 6.25p 0
01/07/2022 6.50p 6.50p 6.05p 6.25p 100000
30/06/2022 6.50p 6.50p 6.50p 6.50p 0
29/06/2022 6.50p 6.75p 6.12p 6.50p 361009
28/06/2022 6.50p 6.75p 6.50p 6.75p 11001
27/06/2022 6.50p 6.75p 6.50p 6.75p 0
24/06/2022 6.75p 6.75p 6.75p 6.75p 0
23/06/2022 7.00p 7.00p 6.25p 6.75p 140049
22/06/2022 7.00p 7.00p 7.00p 7.00p 0
21/06/2022 7.25p 7.25p 6.55p 7.00p 554
20/06/2022 7.25p 7.25p 7.00p 7.25p 10050
17/06/2022 7.50p 7.50p 7.00p 7.45p 137675
16/06/2022 7.50p 7.50p 7.50p 7.50p 50000
15/06/2022 7.75p 7.75p 7.00p 7.50p 33311
14/06/2022 7.75p 7.75p 7.75p 7.75p 0
13/06/2022 7.75p 7.75p 7.63p 7.75p 80000
10/06/2022 7.75p 7.75p 7.75p 7.75p 0
09/06/2022 7.75p 7.75p 7.75p 7.75p 0
08/06/2022 7.75p 7.75p 7.60p 7.75p 101303
07/06/2022 7.65p 7.75p 7.34p 7.65p 50080
06/06/2022 7.50p 8.00p 7.50p 7.65p 105000
03/06/2022 7.50p 7.50p 7.50p 7.50p 0
02/06/2022 7.50p 7.50p 7.50p 7.50p 0
01/06/2022 7.50p 7.50p 7.50p 7.50p 0
31/05/2022 7.50p 7.50p 7.17p 7.50p 1060
30/05/2022 7.50p 7.50p 7.17p 7.50p 8000
27/05/2022 7.50p 7.50p 7.50p 7.50p 0
26/05/2022 7.75p 7.75p 7.15p 7.50p 1441
25/05/2022 7.50p 7.75p 7.50p 7.75p 50000
24/05/2022 7.50p 7.50p 7.50p 7.50p 0
23/05/2022 7.50p 7.50p 7.11p 7.50p 83250
20/05/2022 7.50p 7.70p 7.15p 7.50p 57568
19/05/2022 7.50p 7.50p 7.50p 7.50p 50000
18/05/2022 7.50p 7.65p 7.01p 7.50p 60921
17/05/2022 7.75p 7.75p 7.50p 7.50p 45124
16/05/2022 7.75p 7.75p 7.75p 7.75p 0
13/05/2022 7.75p 7.75p 7.50p 7.75p 18663
12/05/2022 7.75p 7.75p 7.75p 7.75p 0
11/05/2022 7.75p 7.75p 7.51p 7.75p 48
10/05/2022 7.75p 7.75p 7.75p 7.75p 0
09/05/2022 8.50p 8.50p 7.50p 7.75p 339737
06/05/2022 8.75p 8.75p 8.00p 8.50p 146222
05/05/2022 8.75p 8.90p 8.55p 8.75p 77972
04/05/2022 9.00p 9.00p 8.71p 8.75p 117100
03/05/2022 9.25p 9.38p 8.55p 9.00p 255264
02/05/2022 8.25p 9.50p 8.04p 9.25p 666176
29/04/2022 8.25p 9.50p 8.04p 9.25p 666176
28/04/2022 8.25p 8.47p 8.00p 8.25p 385156
27/04/2022 8.25p 8.25p 8.00p 8.25p 9958
26/04/2022 8.25p 8.25p 8.00p 8.25p 2277
25/04/2022 8.25p 8.25p 8.00p 8.25p 171137
22/04/2022 8.25p 8.25p 8.09p 8.25p 5789
21/04/2022 8.50p 8.50p 7.76p 8.25p 435841
20/04/2022 9.75p 9.75p 7.75p 8.25p 1262809
19/04/2022 10.25p 10.85p 9.50p 10.00p 1218637
18/04/2022 8.25p 10.90p 8.04p 10.25p 4359157
15/04/2022 8.25p 10.90p 8.04p 10.25p 4359157
14/04/2022 8.25p 10.90p 8.04p 10.25p 4027054
13/04/2022 6.50p 8.00p 6.00p 7.60p 3339566
12/04/2022 6.18p 6.50p 6.18p 6.25p 354955
11/04/2022 6.00p 6.35p 6.00p 6.18p 26721
08/04/2022 5.93p 6.15p 5.76p 6.00p 304997
07/04/2022 5.93p 5.93p 5.63p 5.93p 64996
06/04/2022 5.83p 6.39p 5.63p 5.93p 548646
05/04/2022 5.70p 6.00p 5.41p 5.70p 188000
04/04/2022 5.70p 5.70p 5.40p 5.70p 58981
01/04/2022 5.70p 6.00p 5.25p 5.70p 185804
31/03/2022 5.70p 5.70p 5.41p 5.70p 19087
30/03/2022 5.70p 5.70p 5.70p 5.70p 0
29/03/2022 5.70p 5.70p 5.41p 5.70p 25000
28/03/2022 5.63p 5.70p 5.63p 5.70p 6500
25/03/2022 5.63p 5.63p 5.63p 5.63p 0
24/03/2022 5.63p 5.63p 5.63p 5.63p 0
23/03/2022 5.25p 5.63p 5.25p 5.63p 120000
22/03/2022 5.38p 5.38p 5.16p 5.25p 74916
21/03/2022 5.63p 5.90p 5.00p 5.38p 268474
18/03/2022 5.88p 6.08p 5.30p 5.63p 250323
17/03/2022 4.70p 6.04p 4.70p 5.75p 6163841
16/03/2022 4.70p 5.00p 4.60p 4.70p 200024
15/03/2022 4.70p 5.00p 4.70p 4.70p 166133
14/03/2022 4.70p 4.70p 4.52p 4.70p 300
11/03/2022 4.70p 5.00p 4.70p 4.70p 306000
10/03/2022 4.70p 4.98p 4.70p 4.70p 20566
09/03/2022 4.70p 5.00p 4.70p 4.70p 251800
08/03/2022 4.70p 5.00p 4.70p 4.70p 101800
07/03/2022 4.70p 5.00p 4.70p 4.70p 455880
04/03/2022 4.70p 5.10p 4.52p 4.70p 725473
03/03/2022 4.70p 5.00p 4.70p 4.70p 341702
02/03/2022 4.70p 4.86p 4.41p 4.70p 11804
01/03/2022 4.70p 4.70p 4.46p 4.70p 84
28/02/2022 4.70p 4.70p 4.41p 4.70p 500
25/02/2022 4.70p 4.70p 4.70p 4.70p 0
24/02/2022 4.70p 4.70p 4.70p 4.70p 0
23/02/2022 4.88p 4.88p 4.75p 4.75p 0
22/02/2022 4.88p 4.88p 4.50p 4.88p 1000
21/02/2022 4.88p 4.88p 4.88p 4.88p 0
18/02/2022 4.88p 4.95p 4.88p 4.88p 51980
17/02/2022 4.88p 4.88p 4.88p 4.88p 0
16/02/2022 4.88p 4.88p 4.88p 4.88p 0
15/02/2022 4.88p 4.88p 4.50p 4.88p 50040
14/02/2022 4.88p 5.00p 4.50p 5.00p 187611
11/02/2022 4.98p 4.98p 4.88p 4.88p 0
10/02/2022 4.98p 5.00p 4.98p 4.98p 100000
09/02/2022 4.85p 5.00p 4.50p 4.98p 62922
08/02/2022 5.10p 5.10p 4.70p 4.85p 70560

*Close Price adjusted for both dividends and splits