OTC Markets OTCPK - Delayed Quote USD

MacDonald Mines Exploration Ltd. (MCDMF)

0.0320

+0.0092

+(40.35%)

At close: January 22 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0365	0.0365	0.0320	0.0320	0.0320	2,340
Jan 22, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 21, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 17, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 16, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 15, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 14, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 13, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 10, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 8, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 7, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 6, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 3, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 2, 2025	0.0228	0.0228	0.0228	0.0228	0.0228	-
Dec 31, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	4,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,070
Dec 19, 2024	0.0252	0.0340	0.0210	0.0340	0.0340	6,000
Dec 18, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Dec 17, 2024	0.0291	0.0295	0.0291	0.0295	0.0295	341
Dec 16, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Dec 13, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Dec 12, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	250
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0384	0.0386	0.0300	0.0300	0.0300	15,000
Dec 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	6,122
Dec 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Nov 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 27, 2024	0.0268	0.0268	0.0190	0.0190	0.0190	380
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0190	0.0250	0.0190	0.0250	0.0250	2,100
Nov 20, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Nov 19, 2024	0.0245	0.0286	0.0207	0.0207	0.0207	12,380
Nov 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	260
Nov 15, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	450
Nov 14, 2024	0.0279	0.0279	0.0275	0.0275	0.0275	3,000
Nov 13, 2024	0.0243	0.0243	0.0207	0.0207	0.0207	2,000
Nov 12, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-
Nov 11, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	-
Nov 8, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	200
Nov 7, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Nov 6, 2024	0.0454	0.0454	0.0282	0.0282	0.0282	1,190
Nov 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	400
Oct 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	760
Oct 29, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Oct 28, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Oct 25, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	1,000
Oct 24, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	1,000
Oct 23, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	2,000
Oct 22, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	-
Oct 21, 2024	0.0339	0.0516	0.0339	0.0516	0.0516	60,000
Oct 18, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Oct 17, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Oct 16, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Oct 15, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Oct 14, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Oct 11, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	6,000
Oct 10, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Oct 9, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Oct 8, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Oct 7, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	100,000
Oct 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 3, 2024	0.0330	0.0330	0.0293	0.0330	0.0330	119,850
Oct 2, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Oct 1, 2024	0.0260	0.0319	0.0260	0.0319	0.0319	18,610
Sep 30, 2024	0.0267	0.0267	0.0260	0.0260	0.0260	4,500
Sep 27, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Sep 26, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Sep 25, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Sep 24, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Sep 23, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	10,001
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	170
Sep 13, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	757
Sep 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 11, 2024	0.0620	0.0620	0.0330	0.0330	0.0330	1,150
Sep 10, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Sep 9, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Sep 6, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Sep 5, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Sep 4, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Sep 3, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Aug 30, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	1,000
Aug 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Aug 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 22, 2024	0.0227	0.0340	0.0216	0.0340	0.0340	1,000
Aug 21, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 20, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 19, 2024	0.0226	0.0226	0.0216	0.0216	0.0216	288
Aug 16, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Aug 15, 2024	0.0322	0.0322	0.0202	0.0202	0.0202	2,000
Aug 14, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Aug 13, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	20,000
Aug 12, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 9, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 8, 2024	0.0224	0.0224	0.0216	0.0216	0.0216	600
Aug 7, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	300
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jul 12, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	-
Jul 11, 2024	0.0294	0.0379	0.0294	0.0379	0.0379	38,000
Jul 10, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jul 9, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jul 8, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jul 5, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	6,000
Jul 3, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Jul 2, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	500
Jul 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	37,000
Jun 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 26, 2024	0.0440	0.0440	0.0180	0.0420	0.0420	92,007
Jun 25, 2024	0.0255	0.0390	0.0255	0.0390	0.0390	84,000
Jun 24, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	360
Jun 21, 2024	0.0384	0.0430	0.0384	0.0390	0.0390	265,798
Jun 20, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 18, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 17, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 14, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 13, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 12, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 11, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 10, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 7, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Jun 6, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	2,000
Jun 5, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jun 4, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jun 3, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 31, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
May 30, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	10,000
May 29, 2024	0.0301	0.0301	0.0300	0.0300	0.0300	820
May 28, 2024	0.0218	0.0300	0.0218	0.0300	0.0300	23,935
May 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	34,000
May 23, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 22, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 21, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 20, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 17, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 16, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 15, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 14, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
May 13, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	200
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,605
May 8, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 7, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 6, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 3, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 2, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 1, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 30, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 29, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 26, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 25, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 24, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 23, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 22, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 19, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 18, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 17, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 16, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 15, 2024	0.0308	0.0308	0.0284	0.0284	0.0284	3,850
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,158
Apr 10, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Apr 9, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	150
Apr 8, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Apr 5, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Apr 4, 2024	0.0490	0.0490	0.0417	0.0417	0.0417	25,100
Apr 3, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Apr 2, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Apr 1, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 28, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 27, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 26, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	100
Mar 25, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 22, 2024	0.0399	0.0460	0.0399	0.0460	0.0460	11,559
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,127
Mar 18, 2024	0.0373	0.0373	0.0336	0.0336	0.0336	2,427
Mar 15, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 14, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 13, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 12, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 11, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	6,550
Mar 8, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	7,000
Mar 7, 2024	0.0438	0.0438	0.0368	0.0368	0.0368	2,400
Mar 6, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
Mar 5, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
Mar 4, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	280
Mar 1, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	300
Feb 29, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	1,000
Feb 28, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	300
Feb 27, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 26, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	120
Feb 23, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	200
Feb 22, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	1,000
Feb 21, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Feb 20, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	1,484
Feb 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 6, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 2, 2024	0.0271	0.0271	0.0240	0.0240	0.0240	22,865
Feb 1, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
Jan 31, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	364
Jan 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	96,708
Jan 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MacDonald Mines Exploration Ltd. (MCDMF)