Mercado Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.38	0.39	0.38	0.39	0.39	-	20,000
Jan 16, 2026	0.38	0.39	0.36	0.39	0.39	1.32%	6,117
Jan 15, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	107,520
Jan 14, 2026	0.38	0.39	0.35	0.36	0.36	-10.00%	51,350
Jan 13, 2026	0.39	0.40	0.39	0.40	0.40	11.11%	50,000
Jan 12, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	75,900
Jan 9, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	10,615
Jan 8, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	15,200
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	14,000
Jan 6, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	97,200
Jan 5, 2026	0.43	0.43	0.39	0.40	0.40	-7.06%	74,899
Jan 2, 2026	0.44	0.44	0.43	0.43	0.43	1.19%	5,000
Dec 31, 2025	0.43	0.43	0.42	0.42	0.42	5.00%	9,138
Dec 30, 2025	0.43	0.43	0.40	0.40	0.40	-	13,500
Dec 29, 2025	0.42	0.43	0.40	0.40	0.40	-	18,914
Dec 24, 2025	0.40	0.43	0.39	0.40	0.40	-4.76%	47,503
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-	16,000
Dec 22, 2025	0.41	0.43	0.40	0.42	0.42	7.69%	136,500
Dec 19, 2025	0.39	0.41	0.38	0.39	0.39	-	48,500
Dec 18, 2025	0.40	0.40	0.39	0.39	0.39	-4.88%	22,450
Dec 17, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	18,750
Dec 16, 2025	0.40	0.43	0.40	0.40	0.40	-1.23%	96,000
Dec 15, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	109,703
Dec 12, 2025	0.40	0.43	0.39	0.39	0.39	-2.50%	262,500
Dec 11, 2025	0.40	0.40	0.38	0.40	0.40	-	107,246
Dec 10, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	54,000
Dec 9, 2025	0.39	0.40	0.35	0.37	0.37	-7.50%	52,505
Dec 8, 2025	0.40	0.40	0.36	0.40	0.40	-	7,367
Dec 5, 2025	0.38	0.44	0.38	0.40	0.40	6.67%	102,683
Dec 4, 2025	0.40	0.41	0.38	0.38	0.38	-3.85%	132,000
Dec 3, 2025	0.43	0.43	0.36	0.39	0.39	-16.13%	119,000
Dec 2, 2025	0.40	0.49	0.40	0.47	0.47	16.25%	395,226
Dec 1, 2025	0.32	0.40	0.31	0.40	0.40	42.86%	272,500
Nov 28, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	98,000
Nov 26, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	51,425
Nov 25, 2025	0.29	0.29	0.27	0.27	0.27	-	60,000
Nov 24, 2025	0.28	0.29	0.27	0.27	0.27	-1.82%	15,090
Nov 21, 2025	0.30	0.30	0.28	0.28	0.28	5.77%	20,500
Nov 20, 2025	0.30	0.30	0.26	0.26	0.26	-10.34%	62,500
Nov 19, 2025	0.28	0.30	0.28	0.29	0.29	9.43%	160,000
Nov 18, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	90,625
Nov 17, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	95,090
Nov 14, 2025	0.27	0.30	0.27	0.29	0.29	7.55%	100,000
Nov 13, 2025	0.28	0.30	0.25	0.27	0.27	-	281,585
Nov 12, 2025	0.23	0.32	0.23	0.27	0.27	10.42%	518,158
Nov 11, 2025	0.21	0.24	0.21	0.24	0.24	9.09%	14,000
Nov 10, 2025	0.20	0.22	0.20	0.22	0.22	10.00%	157,000
Nov 7, 2025	0.19	0.22	0.19	0.20	0.20	-	266,500
Nov 6, 2025	0.20	0.20	0.20	0.20	0.20	-	16,500
Nov 4, 2025	0.20	0.20	0.20	0.20	0.20	-	8,500