Mercado Minerals Ltd. (CSE:MERC)
Canada
· Delayed Price · Currency is CAD 0.1200
+0.0200 (20.00%)
May 9, 2025, 4:00 PM EDT
Mercado Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 1,500 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 35,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 29,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 30,000 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 140,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 88,100 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 20,000 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -14.29% | 500 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 19,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 81,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 19,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 50,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 170,700 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 22,000 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,000 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 94,300 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 18,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 57,100 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 9,500 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 10,000 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 17,000 |
| Feb 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 40,000 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 15,000 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -27.59% | 12,000 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 890 |
| Feb 21, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 40.00% | 14,850 |
| Feb 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -28.57% | 15,000 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 27,500 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 32,000 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23.81% | 1,000 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -22.22% | 24,550 |
| Feb 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 8,502 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 1,500 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Jan 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 39,000 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 10,050 |
| Jan 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 10,500 |
| Jan 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Jan 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 10,000 |
| Jan 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -28.57% | 53,449 |
| Jan 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40.00% | 500 |
| Jan 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 1,000 |
| Dec 31, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 39,000 |
| Dec 24, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 83,500 |