MacDonald Mines Exploration Ltd. (MCDMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:01AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 30 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 29 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 26 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 25 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 24 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 23 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 22 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 19 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 18 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 17 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 16 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 15 Apr 2024 | 0.0308 | 0.0308 | 0.0284 | 0.0284 | 0.0284 | 3,850 |
| 12 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,158 |
| 10 Apr 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
| 09 Apr 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 150 |
| 08 Apr 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 05 Apr 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 04 Apr 2024 | 0.0490 | 0.0490 | 0.0417 | 0.0417 | 0.0417 | 25,100 |
| 03 Apr 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
| 02 Apr 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
| 01 Apr 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
| 28 Mar 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
| 27 Mar 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
| 26 Mar 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 100 |
| 25 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 22 Mar 2024 | 0.0399 | 0.0460 | 0.0399 | 0.0460 | 0.0460 | 11,559 |
| 21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| 20 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,127 |
| 18 Mar 2024 | 0.0373 | 0.0373 | 0.0336 | 0.0336 | 0.0336 | 2,427 |
| 15 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 14 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 13 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 12 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 11 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 6,550 |
| 08 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 7,000 |
| 07 Mar 2024 | 0.0438 | 0.0438 | 0.0368 | 0.0368 | 0.0368 | 2,400 |
| 06 Mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 05 Mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 04 Mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 280 |
| 01 Mar 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 300 |
| 29 Feb 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 1,000 |
| 28 Feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 300 |
| 27 Feb 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
| 26 Feb 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 120 |
| 23 Feb 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 200 |
| 22 Feb 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 1,000 |
| 21 Feb 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
| 20 Feb 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 1,484 |
| 16 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 15 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 07 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 05 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 02 Feb 2024 | 0.0271 | 0.0271 | 0.0240 | 0.0240 | 0.0240 | 22,865 |
| 01 Feb 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 31 Jan 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 364 |
| 30 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 29 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 26 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 96,708 |
| 25 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 24 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 22 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 19 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,500 |
| 18 Jan 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
| 17 Jan 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 952 |
| 16 Jan 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 3,500 |
| 12 Jan 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 1,500 |
| 11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 200 |
| 10 Jan 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 09 Jan 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 08 Jan 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 05 Jan 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 2,500 |
| 04 Jan 2024 | 0.0437 | 0.0437 | 0.0436 | 0.0436 | 0.0436 | 10,800 |
| 03 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 02 Jan 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 29 Dec 2023 | 0.0350 | 0.0355 | 0.0350 | 0.0355 | 0.0355 | 870 |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 27 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 |
| 22 Dec 2023 | 0.0375 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 25,001 |
| 21 Dec 2023 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 20 Dec 2023 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
| 19 Dec 2023 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 215 |
| 18 Dec 2023 | 0.0359 | 0.0379 | 0.0359 | 0.0379 | 0.0379 | 31,367 |
| 15 Dec 2023 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 14 Dec 2023 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 13 Dec 2023 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 12 Dec 2023 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 11 Dec 2023 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 10,000 |
| 08 Dec 2023 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 07 Dec 2023 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.