Meren Energy Inc. (AOIFF)
OTCMKTS · Delayed Price · Currency is USD
1.280
-0.030 (-2.29%)
Jul 25, 2025, 3:59 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -2.29% | 228,400 |
| Jul 24, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 2.34% | 209,772 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 102,194 |
| Jul 22, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 3.25% | 117,687 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 516,729 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 322,910 |
| Jul 17, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 65,781 |
| Jul 16, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 92,534 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 83,316 |
| Jul 14, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 159,268 |
| Jul 11, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 131,162 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 132,089 |
| Jul 9, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 97,299 |
| Jul 8, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 225,061 |
| Jul 7, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 385,620 |
| Jul 3, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | - | 147,281 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.99% | 353,492 |
| Jul 1, 2025 | 1.24 | 1.33 | 1.23 | 1.26 | 1.26 | 1.29% | 36,770 |
| Jun 30, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.73% | 157,386 |
| Jun 27, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 404,677 |
| Jun 26, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 82,162 |
| Jun 25, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 183,898 |
| Jun 24, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 150,439 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 95,050 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 78,987 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.14% | 117,737 |
| Jun 17, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.68% | 109,195 |
| Jun 16, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.00% | 108,612 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.70% | 207,903 |
| Jun 12, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 1.06% | 86,198 |
| Jun 11, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.23% | 107,213 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 77,761 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 1.15% | 110,768 |
| Jun 6, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 72,020 |
| Jun 5, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 40,178 |
| Jun 4, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 196,367 |
| Jun 3, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 112,402 |
| Jun 2, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 2.31% | 215,636 |
| May 30, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.62% | 229,595 |
| May 29, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 81,377 |
| May 28, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 37,310 |
| May 27, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.35 | -0.71% | 77,516 |
| May 23, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.36 | 3.70% | 119,574 |
| May 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.31 | -0.74% | 98,573 |
| May 21, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.32 | -1.45% | 208,775 |
| May 20, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.34 | 0.73% | 76,857 |
| May 19, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.33 | 3.01% | 66,514 |
| May 16, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | - | 96,026 |
| May 15, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | 0.76% | 100,811 |
| May 14, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.29 | -1.49% | 154,549 |