Mercado Minerals Ltd. (MRMNF)
OTCMKTS · Delayed Price · Currency is USD
0.09615
-0.00751 (-7.24%)
At close: Sep 24, 2026
MRMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -7.24% | 59,588 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.37% | 11,902 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.91% | 13,900 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.33% | 3,000 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.75% | 50,500 |
| Sep 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.92% | 7,000 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.47% | 23,000 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.53% | 9,000 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.60% | 109,000 |
| Sep 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.38% | 85,098 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.31% | 133,990 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.34% | 60,571 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.98% | 14,500 |
| Sep 3, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 22.68% | 54,150 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.17% | 1,000 |
| Aug 31, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.63% | 41,000 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.95% | 108,383 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.76% | 64,401 |
| Aug 26, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.96% | 93,419 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 24.45% | 58,800 |
| Aug 24, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 27.29% | 185,159 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.24% | 1,500 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.19% | 3,600 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.00% | 2,500 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.15% | 13,693 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 41,400 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.88% | 34,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.27% | 10,100 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.18% | 96,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.44% | 60,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.02% | 2,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 50,000 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.80% | 600 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 19.86% | 94,300 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.60% | 171,693 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 21.66% | 31,050 |
| Jul 28, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.31% | 14,860 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.26% | 12,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.61% | 9,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.82% | 10,750 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.01% | 8,700 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.59% | 243,800 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.55% | 76,000 |
| Jul 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.20% | 94,000 |
| Jul 14, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | -1.03% | 110,434 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -1.53% | 61,085 |
| Jul 10, 2026 | 0.08 | 0.10 | 0.06 | 0.07 | 0.07 | 0.24% | 62,753 |
| Jul 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 3.23% | 88,025 |
| Jul 8, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | 3.78% | 83,938 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -9.84% | 132,495 |