Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.370
-0.008 (-0.62%)
At close: Jun 26, 2026
MRNFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.62% | 71,610 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 2.11% | 194,936 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.16% | 193,236 |
| Jun 23, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.35% | 287,130 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.32% | 116,129 |
| Jun 18, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.52% | 161,532 |
| Jun 17, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.08% | 130,168 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.63% | 698,424 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.46 | 1.48 | 1.48 | -2.41% | 143,566 |
| Jun 12, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.55% | 56,566 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -2.54% | 59,888 |
| Jun 10, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.20% | 24,965 |
| Jun 9, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.23% | 57,836 |
| Jun 8, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.32% | 71,979 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -4.55% | 140,583 |
| 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 |