Skip to main content
logo
Mercado Minerals Ltd. (CSE:MERC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0100 (7.69%)
Sep 18, 2026, 3:56 PM EST

Mercado Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.160.160.140.160.1619.23%46,500
Sep 17, 20260.130.130.130.130.138.33%32,700
Sep 16, 20260.140.140.120.120.12-14.29%44,060
Sep 15, 20260.140.140.140.140.14-8,500
Sep 14, 20260.140.140.130.140.14-3.45%190,449
Sep 11, 20260.150.160.140.150.15-3.33%107,221
Sep 10, 20260.150.170.120.150.15-6.25%251,941
Sep 9, 20260.170.170.160.160.16-5.88%132,500
Sep 8, 20260.180.180.170.170.173.03%38,477
Sep 4, 20260.170.180.160.170.17-394,217
Sep 3, 20260.150.170.140.170.1722.22%366,987
Sep 2, 20260.130.140.130.140.1412.50%200,141
Sep 1, 20260.120.120.120.120.12-10,125
Aug 31, 20260.120.130.120.120.12-4.00%50,750
Aug 28, 20260.140.140.130.130.13-7.41%219,619
Aug 27, 20260.140.140.120.140.14-3.57%159,912
Aug 26, 20260.140.150.130.140.14-3.45%377,428
Aug 25, 20260.130.150.130.150.1511.54%259,928
Aug 24, 20260.100.150.100.130.1336.84%1,251,637
Aug 21, 20260.090.100.090.100.105.56%106,000
Aug 20, 20260.090.090.090.090.09-102,000
Aug 19, 20260.090.090.090.090.09-104,000
Aug 18, 20260.090.090.090.090.095.88%16,000
Aug 17, 20260.090.090.090.090.09-10.53%26,000
Aug 14, 20260.080.100.080.100.1011.76%103,500
Aug 13, 20260.080.090.080.090.09-145,000
Aug 12, 20260.090.090.080.090.09-5.56%131,000
Aug 11, 20260.100.100.090.090.095.88%262,800
Aug 10, 20260.090.100.090.090.09-65,902
Aug 7, 20260.090.090.090.090.09-90,500
Aug 6, 20260.090.090.090.090.09-5.56%95,596
Aug 5, 20260.090.090.090.090.095.88%187,000
Aug 4, 20260.090.090.090.090.096.25%20,000
Jul 31, 20260.080.090.070.080.08-5.88%521,423
Jul 30, 20260.080.090.080.090.09-5.56%64,500
Jul 29, 20260.080.090.080.090.0912.50%25,800
Jul 28, 20260.080.090.080.080.086.67%275,000
Jul 27, 20260.090.090.080.080.08-130,000
Jul 24, 20260.080.080.080.080.08-11.76%15,000
Jul 23, 20260.080.090.080.090.096.25%10,500
Jul 22, 20260.090.090.080.080.08-5.88%371,160
Jul 21, 20260.090.090.090.090.096.25%122,008
Jul 20, 20260.090.090.080.080.08-5.88%54,000
Jul 17, 20260.090.090.080.090.09-5.56%336,000
Jul 16, 20260.100.100.090.090.09-10.00%239,700
Jul 15, 20260.100.100.100.100.10-22,000
Jul 14, 20260.100.100.100.100.10-4.76%40,000
Jul 13, 20260.110.110.100.110.11-124,818
Jul 10, 20260.100.110.100.110.115.00%21,200
Jul 9, 20260.100.100.100.100.10-159,500