(MCR) MINCOR RESOURCES NL Daily Prices Page 20...
TOC    Company Info for MCR    Limits ![Next Section](../oz_image/Next_Track.png)
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 25th June 2024 Latest price with VOLUME for MCR .. Thursday 20th July 2023
MCR is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png)
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.055
| 1,389
| 0.0 |
MAX
| ###
| 52,400,775
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for MCR    Bottom ![Next Section](../oz_image/Next_Track.png)
End of day Prices (full format), 300 Days for (MCR) MINCOR RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Sep-22 Fri
| 0.074
| 0.075
| 0.071
| 0.071
| 147,755
| 10,786
| 17.1
| 17.1
| 0.0 |
2000-Sep-21 Thu
| 0.073
| 0.075
| 0.073
| 0.075
| 66,970
| 4,955
| 91.9
| 91.9
| 0.0 |
2000-Sep-20 Wed
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| 0.073
| ###
| 0.073
|
|
| 98.7
| 98.7
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
| 6,041
| 0
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| 0.075
| 0.075
| ###
| ###
| 96,970
| ###
| 4.3
| 4.3
| 0.0 |
2000-Sep-01 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| 0.089
| 0.089
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 0.071
| 0.071
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2000-Aug-24 Thu
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| 0.089
| 0.089
|
|
| 26.9
| 26.9
| ### |
2000-Aug-21 Mon
| 0.089
| ###
| 0.089
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2000-Aug-18 Fri
| 0.089
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2000-Aug-17 Thu
| 0.085
| 0.089
| 0.085
| 0.089
|
|
| 94.8
| 94.8
| ### |
2000-Aug-16 Wed
| ###
| 0.075
| ###
| 0.075
| 326,855
| 12,257
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-18 Tue
| 0.072
| 0.072
| 0.071
| 0.071
| 11,745
| ###
| 29.9
| 29.9
| 0.0 |
2000-Jul-14 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 69.1
| 69.1
| 0.0 |
2000-Jul-12 Wed
| 0.076
| 0.077
| 0.076
| 0.077
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jul-11 Tue
| 0.075
| 0.078
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 6,041
| ###
| ###
| ###
| ### |
2000-Jun-14 Wed
| 0.055
| ###
| 0.055
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| ###
| 0.078
| ###
| 0.078
| 1,641,041
| ###
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-May-29 Mon
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
| 7,726
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-May-10 Wed
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| 0.077
| 0.079
| 0.077
| 0.079
|
|
| 75.1
| 75.1
| 0.0 |
2000-Apr-27 Thu
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 39.0
| 39.0
| 0.0 |
2000-Apr-25 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2000-Apr-19 Wed
| 0.081
| 0.081
| 0.079
| 0.079
|
|
| 36.7
| 36.7
| 0.0 |
2000-Apr-18 Tue
| 0.086
| 0.086
| 0.085
| 0.085
|
|
| 40.7
| 40.7
| ### |
2000-Apr-17 Mon
| 0.081
| 0.082
| 0.081
| 0.082
|
|
| 78.5
| 78.5
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2000-Apr-05 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 99.5
| 99.5
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
| 62,374
| 0
| 94.9
| 94.9
| 0.0 |
2000-Apr-03 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.155
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2000-Mar-23 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| 99.3
| 99.3
| ### |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| 99.1
| 99.1
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 22,725
| 0
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
| 43,980
| 0
| 67.0
| 67.0
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 66.6
| 66.6
| 0.0 |
2000-Jan-19 Wed
| 0.075
| 0.079
| 0.075
| 0.079
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| 0.075
| 0.083
| 0.075
| 0.083
|
|
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| 0.075
| 0.083
| 0.075
| 0.083
|
|
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
1999-Dec-10 Fri
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| 0.085
| ###
| 0.085
|
|
| 92.8
| 92.8
| ### |
1999-Nov-22 Mon
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
1999-Nov-19 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 68.9
| 68.9
| ### |
1999-Nov-18 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 66.3
| 66.3
| ### |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| 0.083
| 0.083
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
1999-Nov-04 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 72.2
| 72.2
| ### |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
| 269,470
| 0
| 93.0
| 93.0
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
Server processing from 2024-06-26 19:06:41 thru 2024-06-26 19:06:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|