MCR.AX - Mincor Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.59500.60500.58500.60000.60002,536,607
25 Feb 20200.62000.62000.59000.61000.61001,637,315
24 Feb 20200.67500.68000.62000.63500.63501,543,091
21 Feb 20200.65500.67500.64500.67500.6750823,891
20 Feb 20200.64500.67000.64500.65000.6500643,021
19 Feb 20200.62500.65000.62500.64500.6450500,663
18 Feb 20200.62000.63000.61700.63000.6300897,640
17 Feb 20200.63000.63500.61000.63000.63001,253,943
14 Feb 20200.63000.63500.62500.63500.6350373,774
13 Feb 20200.65000.65500.63000.64000.6400408,580
12 Feb 20200.66500.67500.63500.64000.6400470,304
11 Feb 20200.67000.67500.65000.66500.6650643,073
10 Feb 20200.67000.67000.64500.64500.64501,005,412
07 Feb 20200.68000.68000.67000.67500.67501,332,533
06 Feb 20200.68000.68500.66500.67000.67001,556,096
05 Feb 20200.67000.68500.65500.68000.6800615,392
04 Feb 20200.63500.65000.62700.65000.6500725,939
03 Feb 20200.65000.65500.62500.63000.6300998,637
31 Jan 20200.64000.67500.64000.65000.65002,082,845
30 Jan 20200.68000.68500.65000.65000.6500996,555
29 Jan 20200.67500.68500.66500.67000.6700469,359
28 Jan 20200.69000.69000.66000.67500.67501,176,108
24 Jan 20200.72500.72500.67000.71500.71501,292,530
23 Jan 20200.71000.72700.71000.72500.7250437,999
22 Jan 20200.74000.74000.71000.71500.7150946,255
21 Jan 20200.72000.75500.71000.75000.75001,472,572
20 Jan 20200.69500.74000.69500.73000.73002,119,536
17 Jan 20200.69000.69500.68000.69500.6950609,472
16 Jan 20200.67500.69500.67500.69500.69501,354,455
15 Jan 20200.69500.69700.66500.68500.6850637,877
14 Jan 20200.67000.68500.66000.68500.68502,183,488
13 Jan 20200.69500.69500.67000.67000.6700604,720
10 Jan 20200.69500.70000.68500.69000.6900208,021
09 Jan 20200.69000.70000.68500.70000.7000462,932
08 Jan 20200.70000.70000.67000.69000.6900386,793
07 Jan 20200.69500.71000.69000.70000.70001,108,050
06 Jan 20200.72000.72000.68000.70000.70001,985,465
03 Jan 20200.64750.64750.64750.64750.6475-
02 Jan 20200.64750.64750.64750.64750.6475-
31 Dec 20190.65000.65000.64700.64750.647586,707
30 Dec 20190.66000.66500.64500.64500.6450261,327
27 Dec 20190.66000.67000.64500.64500.6450226,103
24 Dec 20190.64500.66000.63500.66000.6600119,004
23 Dec 20190.66000.67500.64500.65000.6500560,755
20 Dec 20190.62500.65500.62500.65000.6500471,830
19 Dec 20190.64000.64000.62000.63000.6300241,784
18 Dec 20190.64000.64500.63000.64000.6400368,836
17 Dec 20190.62500.64500.62000.64500.6450462,816
16 Dec 20190.62500.63000.61500.62500.6250503,431
13 Dec 20190.61000.62500.60000.62500.6250870,428
12 Dec 20190.60500.63500.60000.60000.60001,222,789
11 Dec 20190.60000.61000.59000.61000.6100500,346
10 Dec 20190.61000.61000.60000.60000.6000584,704
09 Dec 20190.62000.62000.60500.60500.6050204,761
06 Dec 20190.60500.62000.60500.62000.6200304,424
05 Dec 20190.60000.63000.59000.60500.60501,867,529
04 Dec 20190.60500.61000.59500.60000.6000694,233
03 Dec 20190.61000.61500.60500.61000.6100103,122
02 Dec 20190.60500.62500.60500.61000.6100659,797
29 Nov 20190.61000.61000.59500.61000.61001,280,840
28 Nov 20190.62000.63000.61000.61500.6150678,980
27 Nov 20190.62000.64200.62000.62500.6250341,308
26 Nov 20190.64500.65000.62000.62000.6200524,074
25 Nov 20190.61000.65000.61000.63500.6350899,262
22 Nov 20190.60500.61500.60500.60500.6050336,324
21 Nov 20190.61500.62500.60000.60000.60002,039,411
20 Nov 20190.65000.65000.65000.65000.6500-
19 Nov 20190.65000.65000.65000.65000.6500-
18 Nov 20190.66000.66000.63700.65000.6500547,131
15 Nov 20190.68500.68500.66000.66000.6600513,270
14 Nov 20190.67500.69000.67500.69000.690099,597
13 Nov 20190.68500.69000.66500.68500.6850496,556
12 Nov 20190.71000.71000.68000.68500.6850585,110
11 Nov 20190.69000.72500.69000.72000.72001,836,453
08 Nov 20190.68500.68500.67700.68000.6800250,119
07 Nov 20190.66500.69000.66500.68500.6850836,561
06 Nov 20190.67500.67500.64500.66000.6600813,067
05 Nov 20190.67500.68500.66500.66750.6675630,931
04 Nov 20190.62500.68000.62500.67500.67501,907,166
01 Nov 20190.62000.62500.61000.61500.6150493,644
31 Oct 20190.62000.62500.61500.62000.6200677,112
30 Oct 20190.63500.63500.61500.62000.62001,919,357
29 Oct 20190.62000.63500.62000.62500.6250520,663
28 Oct 20190.62000.62750.61500.62000.6200569,853
25 Oct 20190.63000.63000.62000.62000.6200257,985
24 Oct 20190.63500.64000.63000.63000.6300270,044
23 Oct 20190.62000.63500.60500.63500.6350355,999
22 Oct 20190.63500.63500.62000.62000.6200160,979
21 Oct 20190.63500.64000.61500.62500.6250401,738
18 Oct 20190.63000.67000.62000.63500.63501,704,470
17 Oct 20190.63000.63000.61500.62000.6200299,249
16 Oct 20190.61500.63000.61500.63000.6300357,086
15 Oct 20190.62500.63500.61000.63500.6350357,841
14 Oct 20190.62000.63000.61000.63000.6300311,245
11 Oct 20190.60500.61500.58000.61000.61001,269,411
10 Oct 20190.63000.63000.61000.61000.6100256,620
09 Oct 20190.61500.63000.61000.63000.6300290,513
08 Oct 20190.64500.64500.61500.62000.6200261,699
07 Oct 20190.64000.65000.63500.65000.6500141,526
04 Oct 20190.60000.64000.60000.64000.6400685,579
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...