Mercado Minerals Ltd. (CSE:MERC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1800
+0.0200 (12.50%)
Oct 7, 2025, 4:00 PM EDT

Mercado Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.190.190.150.180.1812.50%90,000
Oct 3, 20250.160.200.160.160.163.23%135,500
Sep 30, 20250.160.160.160.160.16-1,000
Sep 29, 20250.160.160.160.160.16-500
Sep 25, 20250.160.170.160.160.16-3.13%29,100
Sep 24, 20250.160.160.160.160.16-2,085
Sep 15, 20250.160.160.130.160.1623.08%6,500
Sep 12, 20250.130.130.130.130.13-10,000
Sep 10, 20250.140.140.120.130.13-52,000
Sep 9, 20250.140.140.130.130.13-50,000
Sep 8, 20250.130.130.130.130.13-10.34%75,000
Sep 3, 20250.150.150.150.150.15-35,000
Sep 2, 20250.150.180.150.150.1511.54%27,500
Aug 27, 20250.130.130.130.130.13-90,410
Aug 22, 20250.130.130.130.130.13-13.33%10,000
Aug 8, 20250.150.150.150.150.15-11.76%7,000
Aug 7, 20250.170.170.170.170.17-22,100
Aug 6, 20250.160.170.160.170.176.25%28,100
Aug 5, 20250.160.200.160.160.166.67%94,000
Jul 29, 20250.110.150.110.150.15-2,000
Jul 28, 20250.150.150.150.150.1525.00%19,500
Jul 23, 20250.120.120.120.120.12-1,500
Jul 18, 20250.120.120.120.120.12-20,000
Jul 17, 20250.120.120.120.120.1214.29%20,000
Jul 16, 20250.110.110.110.110.11-27.59%9,500
Jul 15, 20250.150.150.150.150.1526.09%1,000
Jul 9, 20250.100.120.100.120.1215.00%34,500
Jul 8, 20250.110.110.100.100.10-4.76%86,357
Jul 7, 20250.110.110.110.110.11-118,000
Jul 4, 20250.110.110.110.110.11-50,000
Jul 3, 20250.110.110.110.110.115.00%104,004
Jun 25, 20250.100.100.100.100.10-4.76%131,000
Jun 20, 20250.110.110.110.110.11-4.55%14,880
Jun 19, 20250.110.120.110.110.11-12.00%59,000
Jun 16, 20250.150.150.130.130.13-13.79%19,000
Jun 12, 20250.150.150.150.150.1526.09%35,000
Jun 6, 20250.110.120.110.120.12-4.17%4,000
Jun 4, 20250.120.120.120.120.12-13,000
Jun 3, 20250.120.120.120.120.12-30,000
May 29, 20250.120.120.120.120.12-20.00%27,000
May 27, 20250.120.150.120.150.153.45%66,500
May 23, 20250.150.150.150.150.1520.83%34,000
May 21, 20250.120.120.120.120.12-20.00%40,000
May 15, 20250.150.150.150.150.15-667
May 13, 20250.150.150.150.150.15-14,900
May 12, 20250.120.150.120.150.1525.00%66,500
May 9, 20250.120.120.120.120.1220.00%1,500
May 8, 20250.110.110.100.100.10-35,000
May 7, 20250.110.110.100.100.10-29,000
Apr 30, 20250.100.100.100.100.10-11,000