Skip to main content
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
Mar 9, 2026, 3:59 PM EST

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.060.06--1,189,685
Mar 6, 20260.040.060.040.060.0671.43%4,038,429
Mar 5, 20260.040.040.040.040.04-166,577
Mar 4, 20260.040.040.040.040.0416.67%172,010
Mar 3, 20260.040.040.030.030.03-683,000
Mar 2, 20260.040.040.030.030.03-14.29%32,439
Feb 27, 20260.040.040.040.040.0416.67%2,000
Feb 26, 20260.030.030.030.030.03-18,001
Feb 25, 20260.030.030.030.030.03-101,000
Feb 24, 20260.030.030.030.030.03-48,824
Feb 23, 20260.030.030.030.030.03-496,500
Feb 20, 20260.040.040.030.030.03-14.29%482,156
Feb 19, 20260.030.040.030.040.04-13,300
Feb 18, 20260.040.040.040.040.04-21,568
Feb 17, 20260.030.040.030.040.04-46,402
Feb 13, 20260.040.040.040.040.04-11,500
Feb 12, 20260.040.040.040.040.04-118,622
Feb 11, 20260.030.040.030.040.0416.67%107,048
Feb 10, 20260.040.040.030.030.03-14.29%180,000
Feb 9, 20260.040.040.040.040.04-450,263
Feb 6, 20260.040.040.040.040.04-24,214
Feb 5, 20260.040.040.040.040.04-7,000
Feb 4, 20260.040.040.030.040.04-177,650
Feb 3, 20260.040.040.040.040.04-1,238,004
Feb 2, 20260.040.040.040.040.04-15,219
Jan 30, 20260.040.040.040.040.04-36,500
Jan 29, 20260.050.050.040.040.04-12.50%1,055,067
Jan 28, 20260.050.050.040.040.04-11.11%40,223
Jan 27, 20260.050.050.040.050.05-834,199
Jan 26, 20260.050.050.050.050.05-203,046
Jan 23, 20260.050.050.050.050.05-10.00%395,349
Jan 22, 20260.050.050.050.050.0511.11%1,111,109
Jan 21, 20260.040.050.040.050.0512.50%163,022
Jan 20, 20260.040.040.040.040.04-243,430
Jan 19, 20260.040.040.040.040.0414.29%108,825
Jan 16, 20260.040.040.040.040.04-12.50%204,507
Jan 15, 20260.040.040.040.040.04-2,000
Jan 14, 20260.040.040.040.040.04-13,250
Jan 13, 20260.040.040.040.040.04-262,000
Jan 12, 20260.040.040.040.040.04-104,464
Jan 9, 20260.040.040.040.040.0414.29%159,383
Jan 8, 20260.040.040.040.040.04-12.50%10,389
Jan 7, 20260.040.040.040.040.04-197,033
Jan 6, 20260.040.040.040.040.04-42,000
Jan 5, 20260.040.040.040.040.0414.29%172,757
Jan 2, 20260.040.040.040.040.04-12.50%2,807
Dec 31, 20250.040.040.040.040.0414.29%8,000
Dec 30, 20250.040.040.040.040.04-268,716
Dec 29, 20250.040.040.040.040.0416.67%358,512
Dec 24, 20250.030.030.030.030.03-10,350
Dec 23, 20250.040.040.030.030.03-14.29%28,559
Dec 22, 20250.040.040.030.040.04-486,000
Dec 19, 20250.040.040.040.040.04-11,846
Dec 18, 20250.040.040.030.040.04-281,417
Dec 17, 20250.040.040.040.040.04-3,000
Dec 16, 20250.040.040.040.040.04-13,000
Dec 15, 20250.030.040.030.040.0416.67%346,478
Dec 12, 20250.040.040.030.030.03-14.29%230,786
Dec 11, 20250.040.040.030.040.04-144,500
Dec 10, 20250.040.040.040.040.04-220,605
Dec 9, 20250.040.040.040.040.04-73,500
Dec 8, 20250.040.040.040.040.04-1,072,292
Dec 5, 20250.040.040.040.040.04-31,444
Dec 4, 20250.040.040.030.040.04-826,775
Dec 3, 20250.030.040.030.040.04-131,321
Dec 2, 20250.040.040.030.040.04-203,500
Nov 28, 20250.040.040.030.040.0416.67%46,000
Nov 27, 20250.040.040.030.030.03-14.29%132,000
Nov 26, 20250.040.040.040.040.04-455,385
Nov 25, 20250.040.040.030.040.04-12.50%956,340
Nov 24, 20250.040.040.040.040.04-603,921
Nov 21, 20250.040.040.040.040.0414.29%171,000
Nov 20, 20250.040.040.040.040.04-12.50%298,600
Nov 19, 20250.040.040.040.040.04-49,140
Nov 18, 20250.040.040.040.040.04-224,500
Nov 17, 20250.040.050.040.040.04-11,807
Nov 14, 20250.050.050.040.040.04-11.11%19,000
Nov 13, 20250.050.050.050.050.0512.50%6,100
Nov 12, 20250.040.050.040.040.04-182,650
Nov 11, 20250.040.050.040.040.04-297,305
Nov 10, 20250.040.050.040.040.04-127,725
Nov 7, 20250.050.050.040.040.04-103,000
Nov 6, 20250.040.040.040.040.04-11.11%444,000
Nov 5, 20250.050.050.050.050.05-48,500
Nov 4, 20250.050.050.050.050.05-397,000
Nov 3, 20250.050.050.050.050.05-76,400
Oct 31, 20250.050.050.050.050.05-50,511
Oct 30, 20250.050.050.050.050.05-167,251
Oct 29, 20250.050.050.050.050.05-100,070
Oct 28, 20250.050.050.050.050.05-17,000
Oct 27, 20250.050.050.050.050.05-10.00%87,120
Oct 24, 20250.050.050.050.050.05-4,000
Oct 23, 20250.050.050.050.050.05-34,165
Oct 22, 20250.050.050.040.050.05-578,990
Oct 21, 20250.050.050.050.050.05-160,846
Oct 20, 20250.050.060.050.050.05-70,600
Oct 17, 20250.050.050.050.050.05-9.09%491,659
Oct 16, 20250.060.060.050.060.06-483,500
Oct 15, 20250.060.060.060.060.06-8.33%46,000
Oct 14, 20250.060.060.060.060.06-186,012