End of day Prices (full format), 113 Days for (MCR) MINCOR RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Feb-10 Fri
| 1.625
| 1.655
| ###
| 1.625
|
|
| 73.9
| 73.9
| ### |
2023-Feb-09 Thu
| ###
| ###
| 1.625
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2023-Feb-08 Wed
| 1.585
| 1.685
| 1.585
| 1.675
| 2,021,177
| 3,304,624
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| 1.5975
| 1.555
| 1.58
| 750,178
| ###
| 81.2
| 81.2
| 0.1 |
2023-Feb-06 Mon
| 1.58
| 1.585
| 1.55
| 1.57
| 1,095,041
| 1,716,476
| ###
| ###
| 0.1 |
2023-Feb-03 Fri
| ###
| ###
| 1.56
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 1.56
| 1.5875
| 1.54
| 1.545
| 975,557
| 1,525,527
| 31.7
| 31.7
| ### |
2023-Jan-31 Tue
| ###
| ###
| 1.51
| 1.52
|
|
| 12.9
| 12.9
| 0.1 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 1.7
| ###
| 1.6525
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 1.75
| 1.75
| ###
| ###
| 1,456,477
| ###
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 1.84
| 1.85
| 1.725
| 1.75
| 1,872,177
| ###
| 8.5
| 8.5
| 0.1 |
2023-Jan-23 Mon
| 1.845
| 1.87
| 1.8
| 1.845
| 1,815,649
| ###
| 68.6
| 68.6
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| 1.8
| 2,436,876
| 0
| 95.5
| 95.5
| 0.1 |
2023-Jan-19 Thu
| 1.645
| 1.6925
| ###
| 1.685
|
|
| 88.1
| 88.1
| ### |
2023-Jan-18 Wed
| ###
| ###
| ###
| 1.625
| 843,027
| 0
| ###
| ###
| ### |
2023-Jan-17 Tue
| ###
| 1.655
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 537,755
| 0
| 71.4
| 71.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| 1.625
| 1,194,775
| 0
| 30.7
| 30.7
| ### |
2023-Jan-12 Thu
| ###
| ###
| 1.58
| 1.625
| 1,521,670
| ###
| 72.4
| 72.4
| ### |
2023-Jan-11 Wed
| ###
| 1.6075
| 1.56
| 1.58
| 1,668,750
| 2,642,882
| ###
| ###
| 0.1 |
2023-Jan-10 Tue
| ###
| 1.57
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 1.625
| 1.53
| 1.59
|
|
| 88.0
| 88.0
| ### |
2023-Jan-06 Fri
| 1.48
| ###
| ###
| 1.525
|
|
| 83.3
| 83.3
| 0.1 |
2023-Jan-05 Thu
| 1.5
| ###
| 1.455
| 1.47
| 794,258
| 577,822
| 13.2
| 13.2
| ### |
2023-Jan-04 Wed
| 1.48
| ###
| 1.455
| ###
| 1,092,141
| ###
| 70.3
| 70.3
| 0.0 |
2023-Jan-03 Tue
| 1.53
| 1.53
| 1.45
| 1.475
|
|
| ###
| ###
| 0.1 |
2022-Dec-30 Fri
| 1.5
| 1.545
| ###
| ###
| 1,393,824
| 1,076,729
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 1.45
| 1.49
| 1.44
| 1.48
| 480,889
| ###
| 86.6
| 86.6
| 0.1 |
2022-Dec-28 Wed
| 1.5
| 1.5
| 1.4575
| ###
| 788,583
| ###
| 20.5
| 20.5
| 0.0 |
2022-Dec-23 Fri
| 1.485
| 1.51
| 1.48
| 1.49
| 1,736,385
| ###
| ###
| ###
| ### |
2022-Dec-22 Thu
| 1.49
| 1.51
| 1.4725
| 1.49
| 1,062,489
| ###
| ###
| ###
| ### |
2022-Dec-21 Wed
| 1.44
| 1.475
| ###
| 1.47
| 1,071,122
| 789,952
| ###
| ###
| ### |
2022-Dec-20 Tue
| 1.5
| 1.51
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2022-Dec-19 Mon
| 1.46
| 1.55
| 1.45
| 1.49
|
|
| 84.6
| 84.6
| ### |
2022-Dec-16 Fri
| 1.5
| 1.5
| 1.425
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2022-Dec-15 Thu
| 1.5
| ###
| 1.48
| 1.51
| 979,641
| ###
| 79.2
| 79.2
| 0.1 |
2022-Dec-14 Wed
| 1.52
| ###
| 1.47
| 1.51
|
|
| 31.5
| 31.5
| 0.1 |
2022-Dec-13 Tue
| 1.44
| 1.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 1.585
| 1.585
| 1.585
| 1.585
| 0
|
|
|
| ### |
2022-Dec-09 Fri
| 1.585
| 1.585
| 1.585
| 1.585
| 0
|
|
|
| ### |
2022-Dec-08 Thu
| ###
| ###
| ###
| 1.585
| 705,655
| 0
| ###
| ###
| ### |
2022-Dec-07 Wed
| ###
| ###
| 1.555
| 1.57
| 1,050,587
| ###
| 23.6
| 23.6
| 0.1 |
2022-Dec-06 Tue
| ###
| ###
| 1.5875
| ###
| 1,008,455
| ###
| 13.3
| 13.3
| 0.0 |
2022-Dec-05 Mon
| 1.655
| 1.72
| 1.6525
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| 1.655
| 1,007,553
| 0
| 83.8
| 83.8
| 0.1 |
2022-Dec-01 Thu
| 1.59
| ###
| 1.57
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2022-Nov-30 Wed
| 1.52
| 1.57
| 1.485
| 1.57
|
|
| ###
| ###
| 0.1 |
2022-Nov-29 Tue
| 1.545
| 1.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 1.5
| 1.55
| 1.485
| 1.55
|
|
| 92.2
| 92.2
| ### |
2022-Nov-25 Fri
| 1.56
| 1.56
| 1.4975
| 1.5
| 971,144
| ###
| ###
| ###
| 0.1 |
2022-Nov-24 Thu
| 1.54
| ###
| 1.53
| ###
| 427,089
| 326,723
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 1.55
| ###
| 1.53
| 1.545
| 674,446
| 515,951
| ###
| ###
| ### |
2022-Nov-22 Tue
| ###
| ###
| 1.4825
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2022-Nov-21 Mon
| 1.59
| ###
| ###
| 1.53
| 2,102,184
| 0
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| 1.6625
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2022-Nov-17 Thu
| 1.72
| 1.72
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 1.73
| 1.755
| 1.7
| 1.73
|
|
| 71.8
| 71.8
| ### |
2022-Nov-15 Tue
| 1.72
| 1.72
| ###
| 1.685
| 1,249,321
| ###
| 24.6
| 24.6
| ### |
2022-Nov-14 Mon
| 1.7
| ###
| ###
| 1.72
| 1,664,652
| 0
| ###
| ###
| 0.1 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 1.59
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2022-Nov-09 Wed
| 1.56
| ###
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 1.54
| ###
| 1.49
| 1.53
| 1,625,859
| ###
| 33.2
| 33.2
| ### |
2022-Nov-07 Mon
| 1.5
| 1.525
| ###
| 1.525
| 1,475,256
| 1,124,882
| 82.2
| 82.2
| 0.1 |
2022-Nov-04 Fri
| 1.44
| ###
| 1.4
| 1.425
| 1,688,348
| 1,181,843
| 24.4
| 24.4
| ### |
2022-Nov-03 Thu
| ###
| ###
| 1.3325
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 1.375
| ###
| 1.345
| ###
| 2,618,972
| 1,761,258
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 1.375
| ###
| ###
| 2,123,729
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| 1.385
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Oct-28 Fri
| 1.56
| 1.57
| ###
| ###
| 11,901,025
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 1.58
| ###
| 1.555
| 1.585
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| ###
| 1.645
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2022-Oct-25 Tue
| 1.625
| 1.645
| ###
| 1.58
|
|
| 19.4
| 19.4
| 0.1 |
2022-Oct-24 Mon
| 1.58
| ###
| 1.58
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Oct-21 Fri
| 1.54
| 1.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 1.54
| 1.54
| 1,367,321
| ###
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| 1.6775
| 1.5925
| 1.655
|
|
| ###
| ###
| 0.1 |
2022-Oct-18 Tue
| 1.555
| 1.6375
| 1.555
| 1.585
|
|
| 77.8
| 77.8
| ### |
2022-Oct-17 Mon
| 1.55
| 1.555
| 1.49
| 1.54
|
|
| 36.0
| 36.0
| ### |
2022-Oct-14 Fri
| 1.71
| 1.74
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| ###
| ###
| 1.625
| 1,483,784
| 0
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| 1.685
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Oct-11 Tue
| ###
| 1.725
| 1.645
| ###
| 1,437,428
| ###
| 25.7
| 25.7
| 0.0 |
2022-Oct-10 Mon
| ###
| 1.725
| ###
| ###
| 2,105,770
| 1,816,226
| 25.6
| 25.6
| 0.0 |
2022-Oct-07 Fri
| 1.845
| 1.855
| ###
| 1.745
| 2,469,278
| 2,290,255
| 5.4
| 5.4
| 0.1 |
2022-Oct-06 Thu
| ###
| ###
| ###
| 1.845
|
|
| 4.0
| 4.0
| ### |
2022-Oct-05 Wed
| ###
| ###
| 1.885
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Oct-04 Tue
| 1.855
| ###
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2022-Oct-03 Mon
| 1.82
| 1.845
| 1.785
| 1.83
|
|
| ###
| ###
| ### |
2022-Sep-30 Fri
| 1.79
| 1.84
| 1.775
| 1.825
| 1,126,222
| 2,035,646
| 79.2
| 79.2
| ### |
2022-Sep-29 Thu
| 1.78
| ###
| 1.775
| ###
| 1,358,754
| ###
| 86.6
| 86.6
| 0.0 |
2022-Sep-28 Wed
| 1.785
| 1.83
| 1.725
| 1.745
|
|
| 26.7
| 26.7
| 0.1 |
2022-Sep-27 Tue
| 1.79
| 1.84
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Sep-26 Mon
| ###
| 1.85
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| 1.8
| 1.89
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 1.945
| 2.025
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,037,151
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 1.945
| ###
| 674,671
| ###
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,439,080
| 0
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 1,072,149
| 0
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 1.925
| ###
| 1,934,543
| ###
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 850,887
| 0
| 84.3
| 84.3
| 0.0 |
2022-Sep-01 Thu
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
|