MacDonald Mines Exploration Ltd. (MCDMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:18PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
| 27 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 26 Jun 2024 | 0.0440 | 0.0440 | 0.0180 | 0.0420 | 0.0420 | 92,007 |
| 25 Jun 2024 | 0.0255 | 0.0390 | 0.0255 | 0.0390 | 0.0390 | 84,000 |
| 24 Jun 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 360 |
| 21 Jun 2024 | 0.0384 | 0.0430 | 0.0384 | 0.0390 | 0.0390 | 265,798 |
| 20 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 18 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 17 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 14 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 13 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 12 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 11 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 10 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 07 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 06 Jun 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 2,000 |
| 05 Jun 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 04 Jun 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 03 Jun 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 31 May 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 30 May 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 10,000 |
| 29 May 2024 | 0.0301 | 0.0301 | 0.0300 | 0.0300 | 0.0300 | 820 |
| 28 May 2024 | 0.0218 | 0.0300 | 0.0218 | 0.0300 | 0.0300 | 23,935 |
| 24 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 34,000 |
| 23 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 22 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 21 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 20 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 17 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 16 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 15 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 14 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 13 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 200 |
| 10 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,605 |
| 08 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 07 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 06 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 03 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 02 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 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 | - |
| *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.