MCR.AX - Mincor Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.57000.58000.56500.58000.5800135,389
20 Sep. 20190.58500.59000.56000.56500.56501,079,813
19 Sep. 20190.58000.59500.58000.58000.5800446,208
18 Sep. 20190.59000.60000.58000.58000.5800420,724
17 Sep. 20190.60500.61000.58500.60000.6000502,244
16 Sep. 20190.62000.63000.59500.59500.5950648,090
13 Sep. 20190.62000.64000.61000.62000.6200593,399
12 Sep. 20190.62500.63500.60500.63500.6350355,158
11 Sep. 20190.65000.65000.61500.62000.6200438,029
10 Sep. 20190.66500.67000.64000.65000.6500478,452
09 Sep. 20190.67000.67500.64000.66000.6600765,962
06 Sep. 20190.67500.68000.65000.66500.66501,532,470
05 Sep. 20190.66500.67000.62700.64000.64001,189,836
04 Sep. 20190.65000.66000.63500.65000.65001,019,351
03 Sep. 2019------
02 Sep. 20190.68000.73500.67500.69500.69503,716,204
30 Aug. 20190.62500.65000.61500.64500.64501,222,919
29 Aug. 20190.58000.64500.58000.62500.62501,974,870
28 Aug. 20190.57000.58000.57000.58000.5800687,138
27 Aug. 20190.55500.58000.55500.58000.5800445,331
26 Aug. 20190.53000.57000.53000.55500.5550643,782
23 Aug. 20190.54500.54500.52000.54000.5400374,759
22 Aug. 20190.57000.57000.54500.55000.5500606,800
21 Aug. 20190.57500.58500.56500.57000.5700735,404
20 Aug. 20190.55000.58500.55000.57500.5750720,083
19 Aug. 20190.56000.56500.54700.55000.55001,047,932
16 Aug. 20190.55000.58000.54000.55000.55001,489,569
15 Aug. 20190.56500.56500.53000.53500.5350781,838
14 Aug. 20190.58000.58500.56000.56500.5650698,108
13 Aug. 20190.56500.58000.56500.58000.5800567,412
12 Aug. 20190.59000.59000.55500.56500.56501,402,135
09 Aug. 20190.56000.59000.54000.59000.59002,766,265
08 Aug. 20190.49000.55000.47500.54500.54504,641,657
07 Aug. 20190.47000.49000.46000.49000.4900671,725
06 Aug. 20190.46500.46500.45000.46000.46001,121,196
05 Aug. 20190.47500.47500.47500.47500.475060,064
02 Aug. 20190.46000.46500.45000.46500.4650259,555
01 Aug. 20190.45500.46000.45000.46000.4600623,398
31 Jul. 20190.46500.46500.46000.46000.4600222,038
30 Jul. 20190.46000.46500.46000.46500.4650253,583
29 Jul. 20190.46000.46500.45500.46500.4650175,608
26 Jul. 20190.46000.46000.44500.45500.4550468,357
25 Jul. 20190.47000.47000.45500.45500.4550453,145
24 Jul. 20190.48000.48000.46000.47000.4700665,044
23 Jul. 20190.48500.48500.47500.48000.4800434,253
22 Jul. 20190.49000.49500.48000.48000.4800449,661
19 Jul. 20190.49500.50250.47000.49000.49001,427,104
18 Jul. 20190.49500.50250.47500.49000.49001,882,756
17 Jul. 20190.45500.48500.45500.48500.48501,645,599
16 Jul. 20190.45500.45500.44500.44500.4450258,472
15 Jul. 20190.44500.46000.44500.44500.4450648,226
12 Jul. 20190.44000.44500.44000.44500.4450303,917
11 Jul. 20190.42500.44500.42500.44500.4450374,424
10 Jul. 20190.43500.43500.42500.42500.4250962,473
09 Jul. 20190.43500.44000.43000.43500.4350419,571
08 Jul. 20190.43500.44000.43200.43500.4350365,491
05 Jul. 20190.43000.43000.42500.42500.4250150,267
04 Jul. 20190.43000.43000.42500.42500.4250854,828
03 Jul. 20190.44000.44000.43000.43000.4300320,386
02 Jul. 20190.45000.45000.43000.43500.4350366,095
01 Jul. 20190.43500.44500.43500.44000.440075,451
28 Jun. 20190.44000.44500.43000.44000.4400529,623
27 Jun. 20190.43000.45000.43000.45000.4500353,213
26 Jun. 20190.44000.44000.42500.43500.4350620,893
25 Jun. 20190.45000.45000.43500.44000.4400410,493
24 Jun. 20190.44000.47000.43500.45000.45001,113,475
21 Jun. 20190.43500.44000.43000.43500.4350788,920
20 Jun. 20190.43500.43500.42000.43000.4300597,201
19 Jun. 20190.43000.43000.42000.43000.4300288,558
18 Jun. 20190.44000.44000.42000.42500.4250613,293
17 Jun. 20190.44500.44500.43500.43500.43501,391,641
14 Jun. 20190.43500.45000.43500.44500.4450928,353
13 Jun. 20190.43000.44000.42500.44000.44001,003,502
12 Jun. 20190.42000.43000.42000.43000.4300459,204
11 Jun. 20190.42500.42500.41500.41500.41501,300,497
07 Jun. 20190.42000.43500.41500.43500.43501,220,607
06 Jun. 20190.42000.42000.41000.41000.4100985,386
05 Jun. 20190.41700.42500.41700.42000.4200463,218
04 Jun. 20190.42000.43000.41500.42000.42001,225,660
03 Jun. 20190.43000.43000.41500.42000.42001,258,980
31 May 20190.43500.44000.43000.44000.4400120,315
30 May 20190.44000.44000.43000.43000.43001,650,394
29 May 20190.44000.44000.43500.44000.4400274,887
28 May 20190.45000.45200.43500.44500.4450705,045
27 May 20190.46500.46500.45500.45500.4550672,716
24 May 20190.43500.46000.42500.46000.46001,477,941
23 May 20190.45000.45000.45000.45000.4500-
22 May 20190.43000.45000.42500.45000.4500251,357
21 May 20190.43000.43000.43000.43000.4300129,999
20 May 20190.43000.43500.43000.43500.435021,116
17 May 20190.43000.43000.42500.43000.4300115,404
16 May 20190.44000.44000.43000.43000.4300215,344
15 May 20190.43500.45000.43500.45000.4500164,479
14 May 20190.44000.44000.43000.43000.4300418,167
13 May 20190.45000.45000.44500.45000.450071,472
10 May 20190.44500.44500.43000.44000.4400203,675
09 May 20190.46500.47500.44500.44500.4450445,498
08 May 20190.43500.46000.43500.46000.4600259,977
07 May 20190.43000.44000.43000.44000.4400222,028
06 May 20190.44000.44000.43000.43000.4300142,121
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...