Medaro Mining Corp. (CSE:MEDA)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0100 (4.88%)
Nov 19, 2025, 5:41 PM EST
Medaro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 4.88% | 16,200 |
| Nov 18, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 8,500 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -15.91% | 7,500 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -20.00% | 25,300 |
| Nov 7, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 15,928 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 4.35% | 6,000 |
| Nov 4, 2025 | 0.21 | 0.27 | 0.21 | 0.23 | 0.23 | 48.39% | 27,500 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -22.50% | 38,500 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 1,500 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 10,000 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -7.41% | 5,500 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 15,300 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.48% | 1,000 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -8.96% | 24,200 |
| Oct 21, 2025 | 0.23 | 0.34 | 0.23 | 0.34 | 0.34 | 63.41% | 8,913 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 7,500 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 14,801 |
| Oct 16, 2025 | 0.12 | 0.19 | 0.12 | 0.15 | 0.15 | 25.00% | 70,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 14.29% | 67,428 |
| Oct 14, 2025 | 0.22 | 0.25 | 0.09 | 0.11 | 0.11 | -38.24% | 137,083 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | -17.07% | 80,028 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 14,000 |
| Oct 8, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -28.57% | 25,400 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,901 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,000 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 1,400 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 13,350 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 500 |
| Sep 19, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 58.06% | 19,565 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.50% | 2,900 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.17 | 0.20 | 0.20 | -14.89% | 16,001 |
| Sep 15, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 11,580 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 7,544 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,500 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 500 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,500 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.60% | 505 |
| Sep 3, 2025 | 0.35 | 0.36 | 0.22 | 0.22 | 0.22 | -67.42% | 17,500 |
| Sep 2, 2025 | 0.14 | 0.70 | 0.14 | 0.66 | 0.66 | 238.46% | 20,500 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,040 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 1,000 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,500 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 26.67% | 20,485 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 32,767 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,500 |