MacDonald Mines Exploration Ltd. (MCDMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0284

0.0000

(0.00%)

At close: 11:01AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 25, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 24, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 23, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 22, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 19, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 18, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 17, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 16, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 15, 2024	0.0308	0.0308	0.0284	0.0284	0.0284	3,850
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,158
Apr 10, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Apr 09, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	150
Apr 08, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Apr 05, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Apr 04, 2024	0.0490	0.0490	0.0417	0.0417	0.0417	25,100
Apr 03, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Apr 02, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Apr 01, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 28, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 27, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 26, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	100
Mar 25, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 22, 2024	0.0399	0.0460	0.0399	0.0460	0.0460	11,559
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,127
Mar 18, 2024	0.0373	0.0373	0.0336	0.0336	0.0336	2,427
Mar 15, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 14, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 13, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 12, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 11, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	6,550
Mar 08, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	7,000
Mar 07, 2024	0.0438	0.0438	0.0368	0.0368	0.0368	2,400
Mar 06, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
Mar 05, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
Mar 04, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	280
Mar 01, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	300
Feb 29, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	1,000
Feb 28, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	300
Feb 27, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 26, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	120
Feb 23, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	200
Feb 22, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	1,000
Feb 21, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Feb 20, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	1,484
Feb 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 02, 2024	0.0271	0.0271	0.0240	0.0240	0.0240	22,865
Feb 01, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Jan 31, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	364
Jan 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	96,708
Jan 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 19, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	6,500
Jan 18, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Jan 17, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	952
Jan 16, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	3,500
Jan 12, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	1,500
Jan 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	200
Jan 10, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Jan 09, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Jan 08, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Jan 05, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	2,500
Jan 04, 2024	0.0437	0.0437	0.0436	0.0436	0.0436	10,800
Jan 03, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jan 02, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Dec 29, 2023	0.0350	0.0355	0.0350	0.0355	0.0355	870
Dec 28, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 27, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 26, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	100
Dec 22, 2023	0.0375	0.0380	0.0350	0.0350	0.0350	25,001
Dec 21, 2023	0.0367	0.0367	0.0367	0.0367	0.0367	-
Dec 20, 2023	0.0367	0.0367	0.0367	0.0367	0.0367	-
Dec 19, 2023	0.0367	0.0367	0.0367	0.0367	0.0367	215
Dec 18, 2023	0.0359	0.0379	0.0359	0.0379	0.0379	31,367
Dec 15, 2023	0.0318	0.0318	0.0318	0.0318	0.0318	-
Dec 14, 2023	0.0318	0.0318	0.0318	0.0318	0.0318	-
Dec 13, 2023	0.0318	0.0318	0.0318	0.0318	0.0318	-
Dec 12, 2023	0.0318	0.0318	0.0318	0.0318	0.0318	-
Dec 11, 2023	0.0318	0.0318	0.0318	0.0318	0.0318	10,000
Dec 08, 2023	0.0312	0.0312	0.0312	0.0312	0.0312	-
Dec 07, 2023	0.0312	0.0312	0.0312	0.0312	0.0312	4,000
Dec 06, 2023	0.0283	0.0283	0.0283	0.0283	0.0283	-
Dec 05, 2023	0.0283	0.0283	0.0283	0.0283	0.0283	-
Dec 04, 2023	0.0283	0.0283	0.0283	0.0283	0.0283	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,013.86+1,079.15(+1.26%)

MacDonald Mines Exploration Ltd. (MCDMF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,013.86
+1,079.15(+1.26%)