Medaro Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.52	0.52	0.46	0.46	0.46	-9.80%	37,003
May 19, 2026	0.49	0.52	0.49	0.51	0.51	-	12,000
May 15, 2026	0.51	0.56	0.51	0.51	0.51	-5.56%	79,900
May 14, 2026	0.55	0.55	0.49	0.54	0.54	3.85%	24,000
May 13, 2026	0.51	0.56	0.50	0.52	0.52	1.96%	88,000
May 12, 2026	0.51	0.51	0.51	0.51	0.51	13.33%	27,715
May 11, 2026	0.59	0.59	0.45	0.45	0.45	-6.25%	139,800
May 8, 2026	0.43	0.51	0.39	0.48	0.48	5.49%	32,850
May 7, 2026	0.46	0.46	0.46	0.46	0.46	3.41%	516
May 6, 2026	0.48	0.48	0.44	0.44	0.44	-5.38%	1,200
May 5, 2026	0.41	0.47	0.39	0.47	0.47	19.23%	2,892
May 4, 2026	0.38	0.39	0.35	0.39	0.39	11.43%	123,004
May 1, 2026	0.36	0.36	0.30	0.35	0.35	-13.58%	51,500
Apr 30, 2026	0.40	0.41	0.38	0.41	0.41	8.00%	94,571
Apr 29, 2026	0.42	0.42	0.38	0.38	0.38	-6.25%	59,000
Apr 28, 2026	0.40	0.41	0.40	0.40	0.40	-	68,600
Apr 27, 2026	0.42	0.42	0.40	0.40	0.40	-	150,500
Apr 24, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	25,000
Apr 23, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	41,478
Apr 22, 2026	0.44	0.44	0.38	0.41	0.41	3.80%	121,400
Apr 21, 2026	0.46	0.46	0.40	0.40	0.40	-8.14%	273,133
Apr 20, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	141,500
Apr 17, 2026	0.43	0.45	0.42	0.45	0.45	-1.11%	45,100
Apr 16, 2026	0.47	0.47	0.40	0.45	0.45	-	196,750
Apr 15, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	149,400
Apr 14, 2026	0.46	0.46	0.38	0.42	0.42	-8.70%	152,298
Apr 13, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	73,324
Apr 10, 2026	0.49	0.51	0.44	0.50	0.50	4.17%	266,948
Apr 9, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	98,900
Apr 8, 2026	0.54	0.54	0.47	0.50	0.50	6.38%	244,224
Apr 7, 2026	0.56	0.56	0.47	0.47	0.47	-9.62%	100,800
Apr 6, 2026	0.54	0.54	0.50	0.52	0.52	-5.45%	13,470
Apr 1, 2026	0.61	0.61	0.55	0.55	0.55	-9.84%	76,800
Mar 31, 2026	0.60	0.62	0.60	0.61	0.61	-	63,725
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-	10,300
Mar 27, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	11,000
Mar 26, 2026	0.61	0.62	0.60	0.60	0.60	-3.23%	103,200
Mar 25, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	66,500
Mar 24, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	167,164
Mar 23, 2026	0.63	0.64	0.59	0.62	0.62	3.33%	90,425
Mar 19, 2026	0.60	0.61	0.60	0.60	0.60	-6.25%	14,505
Mar 18, 2026	0.64	0.64	0.64	0.64	0.64	-	4,617
Mar 17, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	33,000
Mar 16, 2026	0.62	0.63	0.60	0.62	0.62	-	62,157
Mar 13, 2026	0.67	0.67	0.60	0.62	0.62	-6.06%	64,400
Mar 12, 2026	0.63	0.66	0.63	0.66	0.66	10.00%	90,910
Mar 11, 2026	0.69	0.70	0.60	0.60	0.60	-6.25%	139,200
Mar 10, 2026	0.60	0.64	0.58	0.64	0.64	20.75%	135,064
Mar 9, 2026	0.52	0.58	0.51	0.53	0.53	3.92%	91,200
Mar 5, 2026	0.49	0.51	0.49	0.51	0.51	8.51%	97,825