Meridian Mining Plc (MRRDF)
OTCMKTS · Delayed Price · Currency is USD
1.110
-0.010 (-0.89%)
Mar 27, 2026, 9:55 AM EST
MRRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 10,264 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.12 | 1.12 | 1.12 | -5.08% | 25,793 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 0.94% | 5,891 |
| Mar 24, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 2.36% | 62,725 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 7.74% | 145,175 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -6.19% | 62,911 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -7.00% | 24,802 |
| Mar 18, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -3.95% | 2,575 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | 50,525 |
| Mar 16, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | -4.69% | 35,097 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | -1.83% | 139,673 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -3.66% | 3,725 |
| Mar 11, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 56,700 |
| Mar 10, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 3.85% | 58,000 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 60,084 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 4.65% | 24,499 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 21,409 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.83% | 54,268 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | -3.23% | 63,004 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.35 | 1.36 | 1.36 | -6.52% | 15,188 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -0.21% | 50,693 |
| Feb 26, 2026 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 0.76% | 42,045 |
| Feb 25, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 46,172 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -0.78% | 66,359 |
| Feb 23, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 6.09% | 66,118 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.37% | 54,955 |
| Feb 19, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 2.69% | 62,184 |
| Feb 18, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 7.00% | 16,700 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 31,933 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 1.65% | 56,900 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 99,762 |
| 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 |