MC Mining Ltd MCM
ASX · Australia · Energy Minerals
AUD 0.2650+0.01 (+1.92%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.26 | +1.92% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 68.00K |
| 2026-09-30 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-29 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-28 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-25 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-24 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-23 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-22 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 36.70K |
| 2026-09-21 | AUD 0.26 | -1.85% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 63.60K |
| 2026-09-18 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 51.42K |
| 2026-09-17 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 44.32K |
| 2026-09-16 | AUD 0.26 | -3.64% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 20.00K |
| 2026-09-15 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-14 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-11 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-10 | AUD 0.28 | -1.79% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 2.04K |
| 2026-09-09 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 823 |
| 2026-09-08 | AUD 0.28 | +1.82% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 46.54K |
| 2026-09-07 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-04 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-03 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-02 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-01 | AUD 0.28 | +3.77% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 4.53K |
| 2026-08-31 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 20.00K |
| 2026-08-28 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 20.52K |
| 2026-08-27 | AUD 0.26 | -5.45% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 59.37K |
| 2026-08-26 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-25 | AUD 0.28 | 0.00% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 13.59K |
| 2026-08-24 | AUD 0.28 | -3.51% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 24.49K |
| 2026-08-21 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-20 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 83.61K |
| 2026-08-19 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 7 |
| 2026-08-18 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 20.00K |
| 2026-08-17 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 1.17K |
| 2026-08-14 | AUD 0.28 | +1.85% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 233 |
| 2026-08-13 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 61.05K |
| 2026-08-12 | AUD 0.27 | -5.26% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 225 |
| 2026-08-11 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-10 | AUD 0.28 | +3.64% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 1.19K |
| 2026-08-07 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 35.95K |
| 2026-08-06 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 90.63K |
| 2026-08-05 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 62.68K |
| 2026-08-04 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-03 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-31 | AUD 0.28 | +5.77% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 5.00K |
| 2026-07-30 | AUD 0.26 | -5.45% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 12.68K |
| 2026-07-29 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-28 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-27 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-24 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-23 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-22 | AUD 0.28 | +1.85% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 8.63K |
| 2026-07-21 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 40.67K |
| 2026-07-20 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 0 |
| 2026-07-17 | AUD 0.27 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 7.52K |
| 2026-07-16 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 2.11K |
| 2026-07-15 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 0 |
| 2026-07-14 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 1.16K |
| 2026-07-13 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 2 |
| 2026-07-10 | AUD 0.27 | -1.82% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 2.56K |
| 2026-07-09 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 5 |
| 2026-07-08 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 7.54K |
| 2026-07-07 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 2 |
| 2026-07-06 | AUD 0.27 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 41.64K |
| 2026-07-03 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 5.00K |
| 2026-07-02 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 0 |
| 2026-07-01 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 9.00K |
| 2026-06-30 | AUD 0.27 | +1.89% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 10.57K |
| 2026-06-29 | AUD 0.26 | -3.64% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 10.57K |
| 2026-06-26 | AUD 0.28 | +1.85% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 13.13K |
| 2026-06-25 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 0 |
| 2026-06-24 | AUD 0.27 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 51.33K |
| 2026-06-23 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 0 |
| 2026-06-22 | AUD 0.27 | -8.47% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 7.60K |
| 2026-06-19 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-06-18 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-06-17 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 678 |
| 2026-06-16 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-06-15 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-06-12 | AUD 0.29 | +5.36% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 1.50K |
| 2026-06-11 | AUD 0.28 | -5.08% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 23.29K |
| 2026-06-10 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-06-09 | AUD 0.29 | -1.67% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 39.77K |
| 2026-06-05 | AUD 0.30 | -3.23% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 116.51K |
| 2026-06-04 | AUD 0.31 | +3.33% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 310 |
| 2026-06-03 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 57.81K |
| 2026-06-02 | AUD 0.30 | -3.23% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 8.86K |
| 2026-06-01 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 650 |
| 2026-05-29 | AUD 0.31 | +5.08% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 12.00K |
| 2026-05-28 | AUD 0.29 | -1.67% | AUD 0.29 | AUD 0.30 | AUD 0.29 | 70.58K |