(MCR) MINCOR RESOURCES NL Daily Prices Page 17...


Prev Section TOC    Company Info for MCR    Limits Next Section


Company Details for (MCR) MINCOR RESOURCES NL

Listing Code MCR
Listing Name MINCOR RESOURCES NL
GICS Sector Materials
ISIN Name MINCOR RESOURCES NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCR8


Maximum Price date available .. Tuesday 28th May 2024
Latest price with VOLUME for MCR .. Thursday 20th July 2023

MCR is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.055 1,389 0.0
MAX ### 52,400,775 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MCR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>


End of day Prices (full format),

150 Days for (MCR) MINCOR RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Oct-29 Tue 0.58 ### 0.575 0.575 123,440 35,489 ### ### ###
2013-Oct-28 Mon ### ### 0.58 0.585 11.5 11.5 ###
2013-Oct-25 Fri 0.59 ### 0.59 0.59 306,871 90,526 ### ### 0.0
2013-Oct-24 Thu ### ### 0.585 ### 89,979 ### ### ### 0.0
2013-Oct-23 Wed 0.585 ### 0.585 0.59 76.1 76.1 0.0
2013-Oct-22 Tue 0.555 0.585 0.55 0.57 260,741 147,970 ### ### ###
2013-Oct-21 Mon 0.555 0.56 0.545 0.555 ### ### ###
2013-Oct-18 Fri 0.56 ### 0.55 0.555 133,985 36,845 22.2 22.2 ###
2013-Oct-17 Thu 0.52 0.56 0.52 0.56 35,475 19,156 ### ### ###
2013-Oct-16 Wed ### ### 0.52 0.52 13.1 13.1 0.0
2013-Oct-15 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri 0.54 0.56 ### ### 126,723 35,482 ### ### 0.0
2013-Oct-10 Thu ### 0.54 0.53 0.53 ### ### 0.0
2013-Oct-09 Wed 0.54 ### 0.525 ### ### ### 0.0
2013-Oct-08 Tue 0.53 0.55 0.52 0.55 297,953 ### ### ### ###
2013-Oct-07 Mon 0.55 0.56 0.52 0.53 11.8 11.8 0.0
2013-Oct-04 Fri 0.56 0.56 0.545 0.55 ### ### ###
2013-Oct-03 Thu 0.56 ### 0.56 0.56 69.1 69.1 ###
2013-Oct-02 Wed 0.55 0.56 0.54 0.56 55,924 30,758 ### ### ###
2013-Oct-01 Tue 0.545 0.55 0.54 0.54 26.6 26.6 0.0
2013-Sep-30 Mon 0.545 0.55 0.542 0.545 80.1 80.1 0.0
2013-Sep-27 Fri 0.55 0.56 0.54 0.54 13.9 13.9 0.0
2013-Sep-26 Thu 0.55 ### 0.55 0.55 145,528 40,020 65.4 65.4 ###
2013-Sep-25 Wed 0.56 ### 0.55 0.55 130,947 ### 13.9 13.9 ###
2013-Sep-24 Tue 0.58 0.58 0.555 0.56 115,185 ### 10.0 10.0 ###
2013-Sep-23 Mon ### ### 0.585 0.585 21.4 21.4 ###
2013-Sep-20 Fri ### ### 0.59 0.59 ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 44,074 0 ### ### 0.0
2013-Sep-18 Wed ### ### ### ### ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 30,550 0 27.3 27.3 0.0
2013-Sep-16 Mon 0.645 0.645 ### ### 8.3 8.3 0.0
2013-Sep-13 Fri ### ### ### ### 63,473 0 6.7 6.7 0.0
2013-Sep-12 Thu 0.675 ### 0.655 0.675 96,046 31,455 ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 228,283 0 95.4 95.4 0.0
2013-Sep-10 Tue ### ### 0.585 ### ### ### 0.0
2013-Sep-09 Mon ### ### 0.58 0.585 6.3 6.3 ###
2013-Sep-06 Fri ### ### ### ### 152,026 0 24.8 24.8 0.0
2013-Sep-05 Thu 0.625 ### ### ### ### ### 0.0
2013-Sep-04 Wed ### 0.627 ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 80.6 80.6 0.0
2013-Sep-02 Mon 0.59 ### 0.59 ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### 81,548 0 ### ### 0.0
2013-Aug-29 Thu ### ### ### ### 15.8 15.8 0.0
2013-Aug-28 Wed 0.645 ### ### ### 106,947 0 ### ### 0.0
2013-Aug-27 Tue 0.655 ### ### ### 14.5 14.5 0.0
2013-Aug-26 Mon ### ### 0.655 0.655 28.8 28.8 ###
2013-Aug-23 Fri ### ### 0.655 0.655 22.0 22.0 ###
2013-Aug-22 Thu ### ### ### ### 14.6 14.6 0.0
2013-Aug-21 Wed 0.685 ### ### 0.685 ### ### 0.0
2013-Aug-20 Tue ### ### ### ### ### ### 0.0
2013-Aug-19 Mon 0.725 0.725 0.7 0.72 ### ### ###
2013-Aug-16 Fri 0.71 0.74 ### 0.725 470,259 ### 82.7 82.7 ###
2013-Aug-15 Thu ### ### ### ### 863,759 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue 0.59 ### 0.585 0.655 97.1 97.1 ###
2013-Aug-12 Mon 0.55 0.59 0.55 0.59 94.1 94.1 0.0
2013-Aug-09 Fri ### 0.54 0.49 0.54 96.5 96.5 0.0
2013-Aug-08 Thu 0.48 0.48 ### 0.47 13.2 13.2 ###
2013-Aug-07 Wed 0.49 ### 0.47 0.47 641,057 150,648 12.5 12.5 ###
2013-Aug-06 Tue 0.5 0.5 0.49 0.49 17.4 17.4 ###
2013-Aug-05 Mon 0.5 ### ### 0.5 ### ### 0.0
2013-Aug-02 Fri ### 0.51 ### ### 355,854 90,742 ### ### 0.0
2013-Aug-01 Thu 0.52 0.52 0.5 0.5 596,558 304,244 ### ### 0.0
2013-Jul-31 Wed ### 0.52 ### 0.52 260,881 67,829 ### ### 0.0
2013-Jul-30 Tue 0.5 ### ### 0.5 70.8 70.8 0.0
2013-Jul-29 Mon ### ### 0.49 0.49 275,357 ### ### ### ###
2013-Jul-26 Fri 0.52 0.52 0.5 0.51 ### ### ###
2013-Jul-25 Thu 0.53 0.53 ### 0.52 659,072 174,654 18.8 18.8 0.0
2013-Jul-24 Wed 0.55 0.55 0.53 0.53 428,277 ### 8.8 8.8 0.0
2013-Jul-23 Tue 0.545 0.57 0.525 0.54 671,872 367,849 23.0 23.0 0.0
2013-Jul-22 Mon 0.545 ### 0.525 0.53 ### ### 0.0
2013-Jul-19 Fri 0.57 0.57 0.53 0.54 ### ### 0.0
2013-Jul-18 Thu 0.55 0.58 0.545 0.555 1,321,550 743,371 ### ### ###
2013-Jul-17 Wed ### ### 0.52 0.53 53,629 13,943 ### ### 0.0
2013-Jul-16 Tue 0.53 ### 0.52 0.53 244,276 ### 76.6 76.6 0.0
2013-Jul-15 Mon 0.52 0.53 ### 0.53 86.0 86.0 0.0
2013-Jul-12 Fri 0.52 0.555 0.51 0.525 77.6 77.6 0.0
2013-Jul-11 Thu 0.5 0.51 ### ### 307,782 78,484 73.9 73.9 0.0
2013-Jul-10 Wed 0.5 0.51 0.49 0.5 212,227 ### 75.2 75.2 0.0
2013-Jul-09 Tue 0.51 ### 0.5 ### 136,120 ### 20.0 20.0 0.0
2013-Jul-08 Mon 0.5 0.52 0.5 0.51 84.4 84.4 ###
2013-Jul-05 Fri 0.5 0.51 0.49 0.5 ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 7.8 7.8 0.0
2013-Jul-03 Wed ### ### ### 0.51 63,986 0 ### ### ###
2013-Jul-02 Tue 0.48 ### 0.48 ### ### ### 0.0
2013-Jul-01 Mon 0.49 0.49 0.475 0.48 49,856 24,055 16.8 16.8 0.0
2013-Jun-28 Fri 0.49 0.49 0.47 0.48 18.7 18.7 0.0
2013-Jun-27 Thu 0.48 0.5 0.475 0.48 221,047 ### ### ### 0.0
2013-Jun-26 Wed ### 0.48 ### 0.47 284,989 ### 74.3 74.3 ###
2013-Jun-25 Tue 0.475 0.475 0.445 0.45 12.1 12.1 0.0
2013-Jun-24 Mon 0.5 0.5 0.48 0.48 20.3 20.3 0.0
2013-Jun-21 Fri ### 0.52 0.5 0.5 635,443 324,075 ### ### 0.0
2013-Jun-20 Thu 0.52 0.53 ### 0.52 79.0 79.0 0.0
2013-Jun-19 Wed 0.53 0.54 0.52 0.53 ### ### 0.0
2013-Jun-18 Tue ### ### 0.52 0.52 283,647 73,748 16.2 16.2 0.0
2013-Jun-17 Mon 0.55 0.55 ### 0.54 ### ### 0.0
2013-Jun-14 Fri 0.585 ### 0.545 0.55 408,922 ### 5.3 5.3 ###
2013-Jun-13 Thu 0.59 ### 0.58 0.585 32.7 32.7 ###
2013-Jun-12 Wed ### ### 0.575 ### 286,740 ### 23.0 23.0 0.0
2013-Jun-11 Tue ### ### ### ### 296,154 0 83.5 83.5 0.0
2013-Jun-07 Fri ### ### 0.57 ### 409,248 ### ### ### 0.0
2013-Jun-06 Thu 0.56 ### 0.55 ### 174,744 48,054 96.5 96.5 0.0
2013-Jun-05 Wed 0.56 0.57 0.54 0.545 ### ### 0.0
2013-Jun-04 Tue 0.55 ### 0.55 0.555 337,146 ### ### ### ###
2013-Jun-03 Mon 0.52 0.56 0.51 0.55 718,685 ### 93.8 93.8 ###
2013-May-31 Fri ### ### 0.51 0.52 5,204,823 1,327,229 ### ### 0.0
2013-May-30 Thu ### ### 0.585 0.585 ### ### ###
2013-May-29 Wed ### 0.655 0.59 ### 218,923 136,279 ### ### 0.0
2013-May-28 Tue ### ### 0.59 ### 428,576 126,429 ### ### 0.0
2013-May-27 Mon 0.655 0.655 ### ### 171,987 56,325 18.9 18.9 0.0
2013-May-24 Fri ### ### ### ### 85.6 85.6 0.0
2013-May-23 Thu ### ### ### ### 6.1 6.1 0.0
2013-May-22 Wed ### ### ### ### 425,343 0 ### ### 0.0
2013-May-21 Tue ### 0.645 ### ### 88,921 28,677 30.0 30.0 0.0
2013-May-20 Mon ### ### ### ### 25.6 25.6 0.0
2013-May-17 Fri 0.685 0.685 ### 0.645 5.6 5.6 ###
2013-May-16 Thu ### ### ### ### 586,879 0 12.4 12.4 0.0
2013-May-15 Wed 0.71 ### ### ### 327,878 0 11.2 11.2 0.0
2013-May-14 Tue 0.74 0.74 0.71 0.71 94,643 ### 8.7 8.7 ###
2013-May-13 Mon 0.745 0.75 ### 0.74 ### ### 0.1
2013-May-10 Fri 0.71 0.745 0.71 0.745 90.7 90.7 ###
2013-May-09 Thu ### 0.72 ### ### 89.3 89.3 0.0
2013-May-08 Wed ### ### ### ### 94.5 94.5 0.0
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon 0.625 0.645 ### 0.625 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### 11.2 11.2 0.0
2013-May-02 Thu ### ### ### ### 203,323 0 26.7 26.7 0.0
2013-May-01 Wed ### ### 0.655 ### 272,224 89,153 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### 0.655 109,475 0 ### ### ###
2013-Apr-29 Mon ### ### 0.645 ### 151,120 ### ### ### 0.0
2013-Apr-26 Fri ### ### ### 0.645 179,270 0 ### ### ###
2013-Apr-24 Wed ### ### ### 0.655 21.4 21.4 ###
2013-Apr-23 Tue ### ### ### ### 187,744 0 16.6 16.6 0.0
2013-Apr-22 Mon ### ### 0.655 ### 69,428 ### 15.6 15.6 0.0
2013-Apr-19 Fri ### ### ### 0.675 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 35.9 35.9 0.0
2013-Apr-17 Wed ### ### ### ### 18.7 18.7 0.0
2013-Apr-16 Tue ### ### ### 0.675 241,245 0 19.1 19.1 0.0
2013-Apr-15 Mon 0.745 0.745 0.7 0.71 15.1 15.1 ###
2013-Apr-12 Fri 0.745 ### 0.745 0.75 105,248 ### 77.7 77.7 ###
2013-Apr-11 Thu 0.77 0.78 0.74 0.775 110,826 84,227 74.9 74.9 0.1
2013-Apr-10 Wed 0.74 0.78 0.74 0.775 134,177 101,974 ### ### 0.1
2013-Apr-09 Tue 0.71 0.77 0.71 ### ### ### 0.0
2013-Apr-08 Mon ### 0.72 0.7 0.71 ### ### ###
2013-Apr-05 Fri 0.685 0.71 0.675 ### 177,944 123,226 87.4 87.4 0.0
2013-Apr-04 Thu 0.7 0.7 0.645 ### 162,770 ### 25.1 25.1 0.0
2013-Apr-03 Wed ### 0.71 0.685 0.7 186,456 130,053 ### ### ###
2013-Apr-02 Tue 0.745 0.745 0.685 ### ### ### 0.0
2013-Mar-28 Thu ### ### 0.725 0.73 7.1 7.1 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>

Server processing from 2024-05-29 13:25:33 thru 2024-05-29 13:25:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000