Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.650
0.00 (0.00%)
Jun 4, 2026, 3:44 PM EST
MRNFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 41,444 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.90% | 103,838 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -2.00% | 62,141 |
| Jun 1, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 2.01% | 64,740 |
| May 29, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -3.28% | 50,332 |
| May 28, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 2.38% | 26,848 |
| May 27, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.75% | 152,200 |
| May 26, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.77% | 34,751 |
| May 22, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.15% | 41,815 |
| May 21, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 0.42% | 89,402 |
| May 20, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.67 | -1.16% | 80,352 |
| May 19, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.69 | 1.18% | 56,544 |
| May 18, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.67 | 0.53% | 71,690 |
| May 15, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.66 | -0.18% | 26,082 |
| May 14, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.67 | 0.83% | 156,941 |
| May 13, 2026 | 1.83 | 1.83 | 1.69 | 1.69 | 1.65 | -5.16% | 103,647 |
| May 12, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.74 | 3.48% | 79,516 |
| May 11, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.68 | 1.06% | 54,903 |
| May 8, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.67 | -0.35% | 33,465 |
| May 7, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.67 | - | 122,133 |
| May 6, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.67 | -5.11% | 102,370 |
| May 5, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.76 | -2.07% | 29,870 |
| May 4, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.80 | 1.66% | 30,605 |
| May 1, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.77 | -1.42% | 34,266 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.80 | -0.22% | 125,988 |
| Apr 29, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.80 | 2.79% | 143,326 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.75 | -0.56% | 32,076 |
| Apr 27, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.76 | 1.69% | 89,546 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.73 | -1.12% | 36,824 |
| Apr 23, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.75 | 0.85% | 49,234 |
| Apr 22, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.74 | 1.43% | 106,049 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.71 | 0.57% | 45,010 |
| Apr 20, 2026 | 1.83 | 1.83 | 1.70 | 1.74 | 1.70 | 3.33% | 101,690 |
| Apr 17, 2026 | 1.75 | 1.81 | 1.66 | 1.68 | 1.65 | -6.65% | 189,085 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.76 | 3.09% | 68,706 |
| Apr 15, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.71 | 0.57% | 124,560 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.70 | -3.12% | 249,181 |
| Apr 13, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.76 | 4.15% | 263,670 |
| Apr 10, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.69 | 2.10% | 69,686 |
| Apr 9, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.65 | -0.65% | 82,991 |
| Apr 8, 2026 | 1.56 | 1.71 | 1.56 | 1.70 | 1.66 | -3.63% | 255,843 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.73 | 0.46% | 148,614 |
| Apr 6, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.72 | 2.42% | 88,537 |
| Apr 2, 2026 | 1.71 | 1.77 | 1.70 | 1.72 | 1.68 | 3.66% | 83,120 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.62 | -5.49% | 259,177 |
| Mar 31, 2026 | 1.78 | 1.84 | 1.73 | 1.75 | 1.71 | -0.34% | 130,083 |
| Mar 30, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.72 | 1.74% | 89,678 |
| Mar 27, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.69 | 5.89% | 129,956 |
| Mar 26, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.59 | 1.87% | 108,411 |
| Mar 25, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.57 | -1.48% | 549,234 |