Meridian Mining Plc (MRRDF)
OTCMKTS · Delayed Price · Currency is USD
1.230
-0.030 (-2.42%)
Feb 12, 2026, 9:30 AM EST
Meridian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.40% | 224,100 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.89% | 54,350 |
| Feb 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.28 | 8.16% | 68,530 |
| Feb 6, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 1.45% | 411,329 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -7.80% | 92,886 |
| Feb 4, 2026 | 1.23 | 1.27 | 1.16 | 1.27 | 1.27 | 5.39% | 154,483 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 5.79% | 29,204 |
| Feb 2, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -3.47% | 25,131 |
| Jan 30, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -8.53% | 112,281 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 47,644 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | 0.81% | 90,528 |
| Jan 27, 2026 | 1.18 | 1.25 | 1.16 | 1.24 | 1.24 | 3.33% | 31,829 |
| Jan 26, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 41,094 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 2.77% | 37,650 |
| Jan 22, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 5.57% | 93,975 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | - | 15,540 |
| Jan 20, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -5.36% | 44,655 |
| Jan 16, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 5.36% | 30,014 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.21% | 22,811 |
| Jan 14, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 33,702 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -5.41% | 31,487 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 0.82% | 46,421 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.81% | 48,000 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 56,750 |
| Jan 7, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -1.77% | 54,445 |
| Jan 6, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.80% | 71,314 |
| Jan 5, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 3.03% | 20,959 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.63% | 13,323 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.67% | 10,099 |
| Dec 30, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | 1.58% | 32,778 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -2.23% | 30,042 |
| Dec 26, 2025 | 1.36 | 1.36 | 1.05 | 1.17 | 1.17 | -2.67% | 48,003 |
| Dec 24, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 16,380 |
| Dec 23, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 0.25% | 10,441 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | 4.32% | 87,709 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 3.40% | 7,669 |
| Dec 18, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 8.12% | 86,138 |
| Dec 17, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.03 | -4.87% | 11,410 |
| Dec 16, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -11.54% | 3,998 |
| Dec 15, 2025 | 1.12 | 1.23 | 1.11 | 1.23 | 1.23 | 9.72% | 1,300 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -2.52% | 21,125 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,550 |
| Dec 10, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 1,595,938 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,591,632 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -5.04% | 18,964 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 5,400 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.41% | 8,490 |
| Dec 2, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.58% | 15,028 |
| Dec 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.62% | 65,252 |
| Nov 28, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.44% | 4,300 |