(MCR) MINCOR RESOURCES NL Daily Prices...


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 14th 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


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
2023-Jul-25 Tue 1.385 1.385 1.385 1.385 0 0.1
2023-Jul-24 Mon 1.385 1.385 1.385 1.385 0 0.1
2023-Jul-21 Fri 1.385 1.385 1.385 1.385 0 0.1
2023-Jul-20 Thu ### 1.385 1.375 1.385 209,484 289,087 74.7 74.7 0.1
2023-Jul-19 Wed ### 1.385 1.375 ### 124,087 171,240 66.7 66.7 0.0
2023-Jul-18 Tue ### ### ### ### 73.5 73.5 0.0
2023-Jul-17 Mon ### ### ### 1.385 128,182 0 37.3 37.3 0.1
2023-Jul-14 Fri ### ### ### 1.385 942,356 0 27.5 27.5 0.1
2023-Jul-13 Thu ### ### 1.385 ### 62.1 62.1 0.0
2023-Jul-12 Wed 1.375 ### 1.375 ### 81.7 81.7 0.0
2023-Jul-11 Tue ### ### ### 1.375 ### ### 0.1
2023-Jul-10 Mon ### ### ### ### 178,854 0 81.9 81.9 0.0
2023-Jul-07 Fri ### 1.375 1.355 ### 34.5 34.5 0.0
2023-Jul-06 Thu 1.4 1.4 ### 1.375 1,977,386 1,384,170 ### ### 0.1
2023-Jul-05 Wed 1.4 ### 1.4 1.4 70.4 70.4 ###
2023-Jul-04 Tue 1.4 ### 1.4 1.4 ### ### ###
2023-Jul-03 Mon 1.4 ### 1.4 1.4 25,940,081 18,158,056 ### ### ###
2023-Jun-30 Fri 1.4 ### 1.4 1.4 6,454,675 4,518,272 ### ### ###
2023-Jun-29 Thu 1.4 ### 1.4 1.4 60.9 60.9 ###
2023-Jun-28 Wed 1.4 ### 1.4 1.4 1,822,551 1,275,785 58.6 58.6 ###
2023-Jun-27 Tue 1.4 ### 1.4 1.4 ### ### ###
2023-Jun-26 Mon 1.4 ### 1.4 1.4 ### ### ###
2023-Jun-23 Fri 1.4 ### 1.4 ### 1,871,086 ### 76.4 76.4 0.0
2023-Jun-22 Thu 1.4 ### 1.4 ### 920,354 644,247 ### ### 0.0
2023-Jun-21 Wed 1.4 ### 1.4 1.4 70.1 70.1 ###
2023-Jun-20 Tue 1.4 ### 1.4 1.4 4,203,845 ### 67.6 67.6 ###
2023-Jun-19 Mon 1.4 ### 1.4 1.4 ### ### ###
2023-Jun-16 Fri 1.4 ### 1.4 1.4 1,765,829 1,236,080 60.7 60.7 ###
2023-Jun-15 Thu ### ### 1.4 1.4 ### ### ###
2023-Jun-14 Wed 1.4 ### 1.4 1.4 73.0 73.0 ###
2023-Jun-13 Tue 1.4 ### 1.4 ### ### ### 0.0
2023-Jun-09 Fri 1.4 ### 1.4 ### 994,483 ### 73.3 73.3 0.0
2023-Jun-08 Thu 1.4 1.4025 1.4 1.4 76.4 76.4 ###
2023-Jun-07 Wed 1.4 1.4025 1.4 1.4 ### ### ###
2023-Jun-06 Tue 1.4 ### 1.4 1.4 73.2 73.2 ###
2023-Jun-05 Mon 1.4 ### 1.4 1.4 4,686,786 3,280,750 ### ### ###
2023-Jun-02 Fri 1.4 ### 1.4 1.4 4,257,775 2,980,442 63.7 63.7 ###
2023-Jun-01 Thu 1.4 ### 1.4 1.4 66.7 66.7 ###
2023-May-31 Wed 1.4 ### 1.4 1.4 9,898,159 ### 76.0 76.0 ###
2023-May-30 Tue 1.4 ### 1.4 1.4 73.0 73.0 ###
2023-May-29 Mon 1.4 ### 1.4 1.4 3,661,074 2,562,751 ### ### ###
2023-May-26 Fri 1.4 1.4025 1.4 1.4 5,748,728 ### ### ### ###
2023-May-25 Thu 1.4 ### 1.4 1.4 3,234,486 2,264,140 ### ### ###
2023-May-24 Wed 1.4 1.4025 1.4 1.4 ### ### ###
2023-May-23 Tue 1.4 1.4025 1.4 1.4 1,376,380 1,928,652 73.1 73.1 ###
2023-May-22 Mon 1.4 1.4025 1.4 1.4 2,120,946 2,971,975 76.7 76.7 ###
2023-May-19 Fri 1.4 ### 1.4 1.4 5,091,682 3,564,177 ### ### ###
2023-May-18 Thu 1.4 ### 1.4 1.4 ### ### ###
2023-May-17 Wed 1.4 1.4025 1.4 1.4 1,443,172 2,022,244 70.3 70.3 ###
2023-May-16 Tue ### ### 1.4 1.4 1,711,121 1,197,784 ### ### ###
2023-May-15 Mon ### 1.41 1.4 ### 73.1 73.1 0.0
2023-May-12 Fri 1.4 ### 1.4 ### 72.2 72.2 0.0
2023-May-11 Thu ### 1.41 1.4025 ### ### ### 0.0
2023-May-10 Wed 1.4 1.41 1.4 ### 70.9 70.9 0.0
2023-May-09 Tue ### 1.41 1.4 ### 3,948,152 5,547,153 73.6 73.6 0.0
2023-May-08 Mon 1.4 ### 1.4 1.4 2,891,027 ### ### ### ###
2023-May-05 Fri ### 1.41 1.4 1.4 ### ### ###
2023-May-04 Thu 1.4 ### 1.4 1.41 ### ### ###
2023-May-03 Wed 1.4 ### 1.4 ### 5,024,582 ### ### ### 0.0
2023-May-02 Tue 1.4 1.4025 1.4 1.4 76.9 76.9 ###
2023-May-01 Mon 1.4 1.4025 1.4 1.4 75.0 75.0 ###
2023-Apr-28 Fri 1.4 ### 1.4 1.4 ### ### ###
2023-Apr-27 Thu 1.4 ### 1.4 1.4 70.2 70.2 ###
2023-Apr-26 Wed 1.4 1.4025 1.4 1.4 ### ### ###
2023-Apr-24 Mon 1.4 ### 1.4 1.4 8,010,724 ### 71.6 71.6 ###
2023-Apr-21 Fri 1.4 ### 1.4 1.4 21,665,456 ### 69.0 69.0 ###
2023-Apr-20 Thu 1.4 ### 1.4 1.4 ### ### ###
2023-Apr-19 Wed 1.4 ### 1.4 1.4 68.6 68.6 ###
2023-Apr-18 Tue 1.4 1.41 1.4 1.4 72.8 72.8 ###
2023-Apr-17 Mon 1.4 ### 1.4 1.4 ### ### ###
2023-Apr-14 Fri 1.4 ### 1.4 1.4 ### ### ###
2023-Apr-13 Thu 1.4 ### 1.4 1.4 ### ### ###
2023-Apr-12 Wed 1.4 1.41 1.4 1.4 7,317,829 10,281,549 72.9 72.9 ###
2023-Apr-11 Tue 1.4 ### 1.4 1.4 14,213,772 9,949,640 63.9 63.9 ###
2023-Apr-06 Thu 1.4 ### 1.4 1.4 29,660,283 ### 71.3 71.3 ###
2023-Apr-05 Wed 1.4 ### 1.4 1.4 40,679,325 28,475,527 ### ### ###
2023-Apr-04 Tue 1.41 1.425 1.4 1.4 ### ### ###
2023-Apr-03 Mon 1.4 1.41 1.4 ### 23,935,623 33,629,550 ### ### 0.0
2023-Mar-31 Fri 1.41 1.42 1.4 ### 28.1 28.1 0.0
2023-Mar-30 Thu 1.45 1.47 1.4 ### ### ### 0.0
2023-Mar-29 Wed 1.55 1.55 1.475 1.5 13.8 13.8 0.1
2023-Mar-28 Tue 1.525 1.525 1.4825 ### ### ### 0.0
2023-Mar-27 Mon 1.52 1.555 ### 1.51 1,489,081 ### 34.6 34.6 0.1
2023-Mar-24 Fri 1.54 1.55 1.51 1.525 ### ### 0.1
2023-Mar-23 Thu ### ### 1.53 1.545 4,163,448 ### 76.0 76.0 ###
2023-Mar-22 Wed 1.485 1.54 1.4825 1.525 84.9 84.9 0.1
2023-Mar-21 Tue 1.445 1.49 1.44 1.48 12,320,871 18,050,076 84.5 84.5 0.1
2023-Mar-20 Mon 1.075 ### 1.0325 ### 1,397,627 721,524 ### ### 0.0
2023-Mar-17 Fri ### 1.075 ### 1.075 2,803,278 ### 75.7 75.7 ###
2023-Mar-16 Thu 1.055 ### ### 1.055 ### ### 0.1
2023-Mar-15 Wed ### ### ### ### 21.3 21.3 0.0
2023-Mar-14 Tue ### 1.145 ### 1.085 1,723,324 ### 18.5 18.5 0.1
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri 1.22 1.22 1.145 1.145 6.0 6.0 ###
2023-Mar-09 Thu 1.225 1.245 ### 1.225 862,374 536,827 ### ### 0.1
2023-Mar-08 Wed 1.25 1.25 ### 1.225 1,290,988 ### ### ### 0.1
2023-Mar-07 Tue 1.24 1.27 1.2275 ### 794,652 992,321 85.4 85.4 0.0
2023-Mar-06 Mon 1.285 ### 1.24 1.245 1,476,475 ### ### ### 0.1
2023-Mar-03 Fri 1.29 ### 1.2675 1.28 30.2 30.2 ###
2023-Mar-02 Thu 1.28 ### 1.26 1.29 77.9 77.9 0.1
2023-Mar-01 Wed 1.275 ### 1.255 1.27 1,319,044 ### 31.4 31.4 ###
2023-Feb-28 Tue 1.27 1.28 1.2375 ### ### ### 0.0
2023-Feb-27 Mon ### ### 1.2025 ### 4,023,574 2,419,173 5.9 5.9 0.0
2023-Feb-24 Fri 1.46 1.475 ### ### 4.5 4.5 0.0
2023-Feb-23 Thu 1.4 1.42 ### 1.41 1,255,771 ### ### ### ###
2023-Feb-22 Wed ### 1.4 ### 1.4 879,351 615,545 74.8 74.8 ###
2023-Feb-21 Tue ### 1.41 ### ### 2,114,258 1,490,551 ### ### 0.0
2023-Feb-20 Mon 1.43 ### 1.3625 1.375 2,797,073 ### 14.5 14.5 0.1
2023-Feb-17 Fri 1.48 1.485 1.42 ### 17.5 17.5 0.0
2023-Feb-16 Thu 1.53 1.545 1.485 1.49 1,202,971 ### ### ### ###
2023-Feb-15 Wed ### ### 1.52 ### 1,359,142 1,032,947 ### ### 0.0
2023-Feb-14 Tue ### ### 1.575 1.58 31.8 31.8 0.1
2023-Feb-13 Mon ### ### 1.575 1.585 ### ### ###
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


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 2024-05-15 10:28:03 thru 2024-05-15 10:28:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000