(MCR) MINCOR RESOURCES NL Daily Prices Page 27...


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 .. Friday 7th June 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
2007-Nov-21 Wed 4.48 4.48 ### ### 663,455 ### ### ### 0.0
2007-Nov-20 Tue 4.46 4.49 ### ### 1,366,753 ### 23.3 23.3 0.0
2007-Nov-19 Mon ### 4.73 4.48 4.57 1,863,221 ### ### ### ###
2007-Nov-16 Fri 4.59 4.7 4.53 4.7 819,377 3,781,424 85.1 85.1 0.3
2007-Nov-15 Thu 4.58 ### 4.52 ### ### ### 0.0
2007-Nov-14 Wed 4.49 4.54 4.47 4.51 ### ### 0.3
2007-Nov-13 Tue 4.45 4.45 4.2 4.42 31.5 31.5 0.3
2007-Nov-12 Mon ### ### 4.46 4.46 20.2 20.2 0.3
2007-Nov-09 Fri ### 4.79 ### 4.75 ### ### ###
2007-Nov-08 Thu 4.49 4.72 4.43 4.7 93.3 93.3 0.3
2007-Nov-07 Wed 4.58 4.85 4.57 4.76 ### ### ###
2007-Nov-06 Tue ### 4.72 ### 4.47 1,282,055 3,025,649 ### ### ###
2007-Nov-05 Mon ### ### ### ### 853,321 0 7.5 7.5 0.0
2007-Nov-02 Fri ### ### 4.77 4.85 15.0 15.0 ###
2007-Nov-01 Thu ### ### ### ### 803,771 0 18.7 18.7 0.0
2007-Oct-31 Wed 4.88 ### 4.88 ### 1,125,454 ### ### ### 0.0
2007-Oct-30 Tue 4.84 5 4.78 ### 862,089 ### ### ### 0.0
2007-Oct-29 Mon ### 4.85 ### 4.84 ### ### 0.3
2007-Oct-26 Fri 4.49 4.55 4.48 4.53 596,685 ### 73.4 73.4 ###
2007-Oct-25 Thu ### 4.5 ### 4.5 ### ### ###
2007-Oct-24 Wed ### 4.44 ### ### 505,173 1,121,484 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### ### ### 0.0
2007-Oct-22 Mon ### 4.24 ### ### 68.2 68.2 0.0
2007-Oct-19 Fri 4.26 ### 4.24 ### 642,173 ### 81.8 81.8 0.0
2007-Oct-18 Thu ### ### 4.24 ### 1,527,881 ### 27.2 27.2 0.0
2007-Oct-17 Wed ### 4.42 ### 4.41 80.2 80.2 ###
2007-Oct-16 Tue 4.4 4.54 ### 4.41 ### ### ###
2007-Oct-15 Mon 4.59 4.59 4.49 4.52 495,384 2,249,043 26.8 26.8 0.3
2007-Oct-12 Fri ### ### 4.51 4.52 11.9 11.9 0.3
2007-Oct-11 Thu 4.51 ### 4.51 ### ### ### 0.0
2007-Oct-10 Wed ### ### 4.52 4.58 ### ### 0.3
2007-Oct-09 Tue 4.44 ### 4.41 ### ### ### 0.0
2007-Oct-08 Mon ### 4.48 ### 4.48 ### ### ###
2007-Oct-05 Fri ### ### 4.27 ### 750,588 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### ### 4.28 ### 73.1 73.1 0.0
2007-Oct-03 Wed 4.23 4.29 4.22 4.29 1,019,772 4,339,129 80.9 80.9 ###
2007-Oct-02 Tue ### ### 4.25 ### ### ### 0.0
2007-Oct-01 Mon 4.25 ### 4.21 ### 80.1 80.1 0.0
2007-Sep-28 Fri 4.27 ### ### 4.25 1,499,222 0 27.5 27.5 ###
2007-Sep-27 Thu ### 4.41 ### ### 1,441,123 3,177,676 24.3 24.3 0.0
2007-Sep-26 Wed ### 4.43 ### ### 1,532,756 3,395,054 64.4 64.4 0.0
2007-Sep-25 Tue ### 4.41 4.23 ### 28.2 28.2 0.0
2007-Sep-24 Mon ### ### ### ### 1,651,875 0 86.7 86.7 0.0
2007-Sep-21 Fri ### ### ### ### 1,812,184 0 ### ### 0.0
2007-Sep-20 Thu 4 ### ### ### 3,293,577 0 81.8 81.8 0.0
2007-Sep-19 Wed 3.78 3.84 3.75 3.81 2,644,655 ### ### ### 0.3
2007-Sep-18 Tue ### ### 3.53 ### 33.2 33.2 0.0
2007-Sep-17 Mon ### 3.71 ### ### 1,346,523 ### ### ### 0.0
2007-Sep-14 Fri ### ### 3.57 ### 606,576 ### 22.1 22.1 0.0
2007-Sep-13 Thu ### ### 3.5 3.57 1,147,424 ### ### ### 0.3
2007-Sep-12 Wed 3.58 ### 3.56 ### ### ### 0.0
2007-Sep-11 Tue 3.5 3.51 3.46 3.48 ### ### 0.2
2007-Sep-10 Mon ### 3.53 ### 3.5 789,980 ### ### ### 0.3
2007-Sep-07 Fri 3.41 3.56 3.41 3.56 572,276 1,994,381 90.7 90.7 0.3
2007-Sep-06 Thu 3.47 3.47 ### ### ### ### 0.0
2007-Sep-05 Wed 3.74 3.74 3.58 3.58 1,132,984 4,146,721 ### ### 0.3
2007-Sep-04 Tue ### 3.8 ### ### 34.4 34.4 0.0
2007-Sep-03 Mon 3.4 3.71 3.4 3.71 96.6 96.6 ###
2007-Aug-31 Fri ### ### 3.26 ### 54.5 54.5 0.0
2007-Aug-30 Thu ### ### 3.25 ### 37.5 37.5 0.0
2007-Aug-29 Wed ### 3.22 ### 3.22 672,127 1,082,124 82.2 82.2 0.2
2007-Aug-28 Tue ### ### 3.23 3.26 760,526 1,228,249 26.5 26.5 0.2
2007-Aug-27 Mon 3.4 3.41 ### ### 1,112,127 1,896,176 27.9 27.9 0.0
2007-Aug-24 Fri ### ### 3.22 3.25 15.7 15.7 0.2
2007-Aug-23 Thu ### 3.41 ### 3.4 75.9 75.9 0.2
2007-Aug-22 Wed ### ### ### ### 10.6 10.6 0.0
2007-Aug-21 Tue ### ### ### 3.29 96.6 96.6 ###
2007-Aug-20 Mon 2.84 ### 2.84 ### ### ### 0.0
2007-Aug-17 Fri 2.83 2.87 ### ### 10.9 10.9 0.0
2007-Aug-16 Thu 2.87 ### ### ### 4,371,546 0 ### ### 0.0
2007-Aug-15 Wed ### 3.22 ### ### 3,546,785 5,710,323 ### ### 0.0
2007-Aug-14 Tue 3.22 ### ### ### ### ### 0.0
2007-Aug-13 Mon ### 3.29 ### ### 2,042,720 3,360,274 72.7 72.7 0.0
2007-Aug-10 Fri 3.21 3.21 ### ### 23.9 23.9 0.0
2007-Aug-09 Thu 3.58 3.58 ### 3.45 2,210,488 3,956,773 9.4 9.4 ###
2007-Aug-08 Wed 3.49 3.59 3.46 3.58 79.5 79.5 0.3
2007-Aug-07 Tue 3.48 3.5 3.4 3.45 1,230,874 ### 32.5 32.5 ###
2007-Aug-06 Mon ### 3.4 3.25 ### 90.7 90.7 0.0
2007-Aug-03 Fri 3.28 3.46 3.2 3.44 2,667,354 8,882,288 92.9 92.9 0.2
2007-Aug-02 Thu 3.5 3.54 ### 3.2 3,034,458 ### 4.6 4.6 0.2
2007-Aug-01 Wed ### ### 3.4 3.41 2,508,083 4,263,741 ### ### ###
2007-Jul-31 Tue 3.46 ### ### ### 92.6 92.6 0.0
2007-Jul-30 Mon 3.47 3.48 ### ### 2,151,943 3,744,380 13.9 13.9 0.0
2007-Jul-27 Fri ### ### 3.4 3.53 23.8 23.8 0.3
2007-Jul-26 Thu ### ### 3.79 3.81 ### ### 0.3
2007-Jul-25 Wed 4 ### 3.89 ### 32.4 32.4 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon 4.27 4.27 ### ### 11.6 11.6 0.0
2007-Jul-20 Fri 4.22 4.28 ### 4.25 67.0 67.0 ###
2007-Jul-19 Thu ### 4.22 ### ### 64.7 64.7 0.0
2007-Jul-18 Wed 4.28 4.29 ### ### ### ### 0.0
2007-Jul-17 Tue 4.24 ### 4.23 4.28 76.4 76.4 0.3
2007-Jul-16 Mon ### ### 4.21 4.21 ### ### ###
2007-Jul-13 Fri ### ### 4.28 ### ### ### 0.0
2007-Jul-12 Thu ### 4.43 4.23 4.24 2,153,886 9,326,326 13.2 13.2 0.3
2007-Jul-11 Wed ### 4.49 4.26 ### 2,913,158 ### 18.9 18.9 0.0
2007-Jul-10 Tue 4.89 4.89 ### ### 1,250,042 3,056,352 ### ### 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri 4.76 ### 4.74 ### ### ### 0.0
2007-Jul-05 Thu 4.8 4.82 4.72 4.73 727,176 3,468,629 23.1 23.1 0.3
2007-Jul-04 Wed 4.87 ### 4.78 4.81 758,872 ### 30.9 30.9 ###
2007-Jul-03 Tue 4.72 4.85 4.7 4.85 1,516,828 7,242,853 88.4 88.4 ###
2007-Jul-02 Mon ### 4.71 4.55 ### ### ### 0.0
2007-Jun-29 Fri ### 4.7 4.59 4.7 977,224 ### ### ### 0.3
2007-Jun-28 Thu 4.57 4.72 4.55 ### ### ### 0.0
2007-Jun-27 Wed 4.76 4.76 4.53 4.53 ### ### ###
2007-Jun-26 Tue 4.76 4.84 4.75 4.79 756,054 3,625,278 ### ### 0.3
2007-Jun-25 Mon 4.75 4.75 4.57 4.7 33.7 33.7 0.3
2007-Jun-22 Fri 4.5 4.79 4.5 4.79 3,286,685 15,266,651 ### ### 0.3
2007-Jun-21 Thu 4.5 4.54 ### 4.48 2,112,357 4,795,050 33.4 33.4 ###
2007-Jun-20 Wed 4.41 4.52 ### 4.45 ### ### 0.3
2007-Jun-19 Tue 4.45 4.55 4.29 4.55 2,870,127 ### 85.8 85.8 0.3
2007-Jun-18 Mon 4.72 4.72 4.52 4.52 ### ### 0.3
2007-Jun-15 Fri ### ### 4.7 4.78 ### ### ###
2007-Jun-14 Thu ### ### 4.82 4.89 ### ### ###
2007-Jun-13 Wed ### 4.84 4.55 4.83 2,403,454 ### ### ### 0.3
2007-Jun-12 Tue 4.79 ### 4.75 4.76 38.4 38.4 ###
2007-Jun-08 Fri 4.7 4.79 4.58 ### 34.6 34.6 0.0
2007-Jun-07 Thu 4.81 ### 4.75 ### 78.8 78.8 0.0
2007-Jun-06 Wed 4.88 ### 4.8 ### 79.7 79.7 0.0
2007-Jun-05 Tue 4.45 4.86 4.45 4.76 95.1 95.1 ###
2007-Jun-04 Mon ### 4.46 ### 4.42 ### ### 0.3
2007-Jun-01 Fri ### ### ### 4.26 78.2 78.2 0.3
2007-May-31 Thu ### 4.2 ### ### 1,003,825 ### 60.9 60.9 0.0
2007-May-30 Wed ### 4.2 ### ### 1,155,475 ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 1,676,425 0 80.3 80.3 0.0
2007-May-28 Mon ### ### ### 4 21.7 21.7 0.3
2007-May-25 Fri 3.89 ### 3.77 ### 1,976,754 3,726,181 65.4 65.4 0.0
2007-May-24 Thu ### ### ### ### 2,095,189 0 17.3 17.3 0.0
2007-May-23 Wed ### ### 4.25 ### ### ### 0.0
2007-May-22 Tue 4.45 4.49 ### ### 1,038,741 2,331,973 26.1 26.1 0.0
2007-May-21 Mon ### 4.45 4.28 4.45 1,485,388 ### ### ### 0.3
2007-May-18 Fri ### ### ### ### 6.8 6.8 0.0
2007-May-17 Thu ### 4.47 ### 4.45 ### ### 0.3
2007-May-16 Wed 4.27 4.4 4.25 ### 1,662,588 ### ### ### 0.0
2007-May-15 Tue ### 4.22 ### ### 71.9 71.9 0.0
2007-May-14 Mon ### ### ### ### 1,526,873 0 ### ### 0.0
2007-May-11 Fri ### ### 3.86 3.86 ### ### 0.3
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### ### ### 1,272,771 0 ### ### 0.0
2007-May-08 Tue ### ### 3.88 ### 71.5 71.5 0.0
2007-May-07 Mon 3.86 ### 3.85 ### ### ### 0.0
2007-May-04 Fri 3.84 3.87 3.79 3.82 421,225 ### 26.4 26.4 0.3
2007-May-03 Thu 3.8 3.82 3.7 3.78 ### ### 0.3
2007-May-02 Wed 3.76 3.86 3.75 3.77 425,046 ### ### ### ###
2007-May-01 Tue ### ### 3.76 3.76 883,241 ### ### ### 0.3
2007-Apr-30 Mon 3.85 4 3.81 4 90.8 90.8 0.3
2007-Apr-27 Fri 3.89 3.89 3.74 3.79 17.7 17.7 ###
2007-Apr-26 Thu ### ### 3.87 ### 1,443,849 2,793,847 ### ### 0.0
2007-Apr-24 Tue ### ### ### 3.88 1,635,044 0 93.5 93.5 0.3


<< 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 2024-06-09 21:26:39 thru 2024-06-09 21:26:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000