MC Mining Limited (MCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:39PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 02, 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 52 |
| May 01, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 29, 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 238 |
| Apr 26, 2024 | 8.00 | 7.75 | 7.61 | 8.00 | 8.00 | 66,546 |
| Apr 25, 2024 | 8.00 | 7.79 | 7.61 | 8.00 | 8.00 | 278,745 |
| Apr 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,292 |
| Apr 23, 2024 | 7.75 | 7.93 | 7.93 | 7.75 | 7.75 | 225,000 |
| Apr 22, 2024 | 8.13 | 7.88 | 7.88 | 8.13 | 8.13 | 200,000 |
| Apr 19, 2024 | 8.13 | 7.88 | 7.88 | 8.13 | 8.13 | 2,365 |
| Apr 18, 2024 | 7.88 | 7.79 | 7.79 | 8.13 | 8.13 | 275 |
| Apr 17, 2024 | 7.88 | 7.95 | 7.86 | 7.88 | 7.88 | 7,830 |
| Apr 16, 2024 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | 578,055 |
| Apr 15, 2024 | 7.88 | 7.99 | 7.83 | 7.88 | 7.88 | 445,330 |
| Apr 12, 2024 | 7.88 | 7.99 | 7.99 | 7.88 | 7.88 | 200 |
| Apr 11, 2024 | 8.13 | 7.98 | 7.98 | 8.13 | 8.13 | 4,000 |
| Apr 10, 2024 | 8.07 | 8.00 | 7.86 | 8.13 | 8.13 | 758,968 |
| Apr 09, 2024 | 7.95 | 8.00 | 7.73 | 8.07 | 8.07 | 543,574 |
| Apr 08, 2024 | 7.75 | 7.85 | 7.50 | 7.95 | 7.95 | 220,142 |
| Apr 05, 2024 | 7.60 | 7.85 | 7.10 | 7.30 | 7.30 | 176,217 |
| Apr 04, 2024 | 7.60 | 7.96 | 7.28 | 7.60 | 7.60 | 7,641 |
| Apr 03, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 02, 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 149 |
| Mar 28, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 27, 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 50 |
| Mar 26, 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 28,103 |
| Mar 25, 2024 | 7.35 | 7.22 | 7.22 | 7.35 | 7.35 | 5,585 |
| Mar 22, 2024 | 7.25 | 7.47 | 7.15 | 7.35 | 7.35 | 66,088 |
| Mar 21, 2024 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | 738 |
| Mar 20, 2024 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | 25,000 |
| Mar 19, 2024 | 7.25 | 7.48 | 7.15 | 7.25 | 7.25 | 5,705 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 14, 2024 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | 75 |
| Mar 13, 2024 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | 19 |
| Mar 12, 2024 | 7.75 | 7.50 | 7.00 | 7.25 | 7.25 | 66,285 |
| Mar 11, 2024 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 38,000 |
| Mar 08, 2024 | 7.25 | 8.00 | 7.50 | 8.00 | 8.00 | 49,828 |
| Mar 07, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 06, 2024 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 6,873 |
| Mar 05, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 04, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 33,168 |
| Mar 01, 2024 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 63,500 |
| Feb 29, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 105 |
| Feb 28, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 200,353 |
| Feb 27, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 100,815 |
| Feb 26, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 246 |
| Feb 23, 2024 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 4,659 |
| Feb 22, 2024 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 4,640 |
| Feb 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 20, 2024 | 7.25 | 7.13 | 7.13 | 7.25 | 7.25 | 14,025 |
| Feb 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 16, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 100,000 |
| Feb 15, 2024 | 7.25 | 7.19 | 7.00 | 7.25 | 7.25 | 230,009 |
| Feb 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 13, 2024 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 78,296 |
| Feb 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 09, 2024 | 7.25 | 7.32 | 7.00 | 7.25 | 7.25 | 229,246 |
| Feb 08, 2024 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 350,000 |
| Feb 07, 2024 | 7.25 | 7.13 | 7.05 | 7.25 | 7.25 | 250,305 |
| Feb 06, 2024 | 7.50 | 7.18 | 7.00 | 7.25 | 7.25 | 118,500 |
| Feb 05, 2024 | 7.50 | 7.45 | 7.00 | 7.50 | 7.50 | 13,773 |
| Feb 02, 2024 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 386,199 |
| Feb 01, 2024 | 6.88 | 6.75 | 6.50 | 6.63 | 6.63 | 140,256 |
| Jan 31, 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 1,981 |
| Jan 30, 2024 | 6.88 | 6.82 | 6.82 | 6.88 | 6.88 | 21,987 |
| Jan 29, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jan 26, 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 25,000 |
| Jan 25, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jan 24, 2024 | 7.13 | 7.00 | 6.86 | 6.88 | 6.88 | 45,000 |
| Jan 23, 2024 | 7.38 | 7.12 | 7.00 | 7.13 | 7.13 | 66,049 |
| Jan 22, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jan 19, 2024 | 7.38 | 7.65 | 7.12 | 7.38 | 7.38 | 16,180 |
| Jan 18, 2024 | 7.25 | 7.18 | 7.01 | 7.38 | 7.38 | 30,123 |
| Jan 17, 2024 | 7.25 | 7.05 | 7.05 | 7.25 | 7.25 | 55 |
| Jan 16, 2024 | 7.00 | 7.20 | 6.90 | 7.25 | 7.25 | 60,000 |
| Jan 15, 2024 | 6.97 | 7.12 | 6.97 | 7.00 | 7.00 | 273,520 |
| Jan 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 11, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 10, 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 205 |
| Jan 09, 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 30,000 |
| Jan 08, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 05, 2024 | 6.75 | 6.75 | 6.50 | 6.75 | 6.75 | 8,431 |
| Jan 04, 2024 | 7.00 | 6.84 | 6.84 | 6.75 | 6.75 | 39,000 |
| Jan 03, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 02, 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 71 |
| Dec 29, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 28, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 27, 2023 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 11,764 |
| Dec 22, 2023 | 7.00 | 6.92 | 6.50 | 7.00 | 7.00 | 21,315 |
| Dec 21, 2023 | 7.00 | 6.97 | 6.50 | 7.00 | 7.00 | 64,498 |
| Dec 20, 2023 | 7.00 | 6.60 | 6.60 | 7.00 | 7.00 | 2,156 |
| Dec 19, 2023 | 7.50 | 7.00 | 6.30 | 7.00 | 7.00 | 239,970 |
| Dec 18, 2023 | 7.25 | 8.00 | 6.80 | 6.80 | 6.80 | 555,000 |
| Dec 15, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 14, 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 36 |
| Dec 13, 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 10,000 |
| Dec 12, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 11, 2023 | 7.25 | 7.20 | 6.60 | 7.25 | 7.25 | 81,678 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.