Skip to main content
MC Mining Limited (FRA:G1V)
Germany flag Germany · Delayed Price · Currency is EUR
0.103
+0.007 (7.29%)
At close: Dec 4, 2025

MC Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.100.100.107.29%-
Dec 3, 20250.110.110.100.100.10--
Dec 2, 20250.110.110.100.100.10-15.79%-
Dec 1, 20250.110.110.110.110.113.64%-
Nov 28, 20250.130.130.110.110.11-5.17%-
Nov 27, 20250.130.130.120.120.12-4.13%-
Nov 26, 20250.140.140.120.120.120.83%-
Nov 25, 20250.140.140.120.120.12-0.83%-
Nov 24, 20250.140.140.120.120.12-100
Nov 21, 20250.140.140.120.120.120.83%-
Nov 20, 20250.140.140.120.120.12-0.83%50
Nov 19, 20250.140.140.120.120.127.08%-
Nov 18, 20250.130.130.110.110.11-5.83%-
Nov 17, 20250.140.140.120.120.12-3.23%-
Nov 14, 20250.140.140.120.120.12-6.06%-
Nov 13, 20250.150.150.130.130.133.94%-
Nov 12, 20250.140.140.130.130.13--
Nov 11, 20250.140.140.130.130.13-0.78%-
Nov 10, 20250.140.140.130.130.138.47%-
Nov 7, 20250.130.130.120.120.125.36%-
Nov 6, 20250.130.130.110.110.11-14.50%-
Nov 5, 20250.130.130.130.130.13-7.75%-
Nov 4, 20250.140.140.140.140.1427.93%-
Nov 3, 20250.130.130.110.110.117.77%-
Oct 31, 20250.120.120.100.100.104.04%-
Oct 30, 20250.110.110.100.100.10-8.33%-
Oct 29, 20250.120.120.110.110.11--
Oct 28, 20250.120.130.110.110.113.85%3,850
Oct 27, 20250.120.120.100.100.102.97%-
Oct 24, 20250.120.120.100.100.109.19%-
Oct 23, 20250.110.110.090.090.0922.52%-
Oct 22, 20250.090.090.080.080.0829.06%-
Oct 21, 20250.070.070.060.060.0610.38%-
Oct 20, 20250.070.070.050.050.050.95%-
Oct 17, 20250.070.070.050.050.05--
Oct 16, 20250.070.070.050.050.05-5.41%-
Oct 15, 20250.070.070.060.060.06-12.60%-
Oct 14, 20250.070.070.060.060.0618.69%-
Oct 13, 20250.070.070.050.050.050.94%-
Oct 10, 20250.070.070.050.050.0524.71%-
Oct 9, 20250.060.060.040.040.04-28.57%-
Oct 8, 20250.070.070.060.060.06--
Oct 7, 20250.070.070.060.060.06--
Oct 6, 20250.070.070.060.060.060.85%-
Oct 3, 20250.070.070.060.060.065.36%-
Oct 2, 20250.070.070.060.060.064.67%-
Oct 1, 20250.070.070.050.050.05--
Sep 30, 20250.070.070.050.050.055.94%-
Sep 29, 20250.070.070.050.050.051.00%-
Sep 26, 20250.070.070.050.050.05-0.99%-
Sep 25, 20250.050.050.050.050.05-22.90%-
Sep 24, 20250.070.070.070.070.0731.00%-
Sep 23, 20250.070.070.050.050.05--
Sep 22, 20250.070.070.050.050.055.26%-
Sep 19, 20250.060.060.050.050.05-22.76%-
Sep 18, 20250.080.080.060.060.06-13.99%-
Sep 17, 20250.070.070.070.070.0726.55%-
Sep 16, 20250.070.070.060.060.06-0.88%-
Sep 15, 20250.070.070.060.060.060.88%-
Sep 12, 20250.070.070.060.060.06-0.88%-
Sep 11, 20250.070.070.060.060.06-20.28%-
Sep 10, 20250.070.070.070.070.0727.68%-
Sep 9, 20250.070.070.060.060.06--
Sep 8, 20250.070.070.060.060.06-21.13%-
Sep 5, 20250.070.070.070.070.0726.79%-
Sep 4, 20250.070.070.060.060.065.66%-
Sep 3, 20250.070.070.050.050.05--
Sep 2, 20250.070.070.050.050.05--
Sep 1, 20250.070.070.050.050.05--
Aug 29, 20250.070.070.050.050.05--
Aug 28, 20250.070.070.050.050.05--
Aug 27, 20250.070.070.050.050.05-4.50%-
Aug 26, 20250.070.070.060.060.06--
Aug 25, 20250.070.070.060.060.060.91%-
Aug 22, 20250.070.070.060.060.06--
Aug 21, 20250.070.070.060.060.06--
Aug 20, 20250.070.070.060.060.0642.86%-
Aug 19, 20250.050.050.040.040.04--
Aug 18, 20250.050.050.040.040.04--
Aug 15, 20250.050.050.040.040.04-1.28%-
Aug 14, 20250.050.050.040.040.04--
Aug 13, 20250.050.050.040.040.04--
Aug 12, 20250.050.050.040.040.04-13.33%-
Aug 11, 20250.060.060.050.050.051.12%-
Aug 8, 20250.060.060.040.040.04--
Aug 7, 20250.060.060.040.040.04--
Aug 6, 20250.060.060.040.040.04--
Aug 5, 20250.060.060.040.040.04-19.82%-
Aug 4, 20250.070.070.060.060.06-2.63%-
Aug 1, 20250.060.060.060.060.0635.71%-
Jul 31, 20250.060.060.040.040.04--
Jul 30, 20250.060.060.040.040.04-1.18%-
Jul 29, 20250.060.060.040.040.041.19%-
Jul 28, 20250.060.060.040.040.041.20%-
Jul 25, 20250.060.060.040.040.04-1.19%-
Jul 24, 20250.060.060.040.040.04--
Jul 23, 20250.040.040.040.040.041.20%-
Jul 22, 20250.060.060.040.040.04--
Jul 21, 20250.060.060.040.040.04-27.19%-
Jul 18, 20250.060.060.060.060.0628.09%-