Meridian Mining Plc (MRRDF)
OTCMKTS · Delayed Price · Currency is USD
1.013
+0.003 (0.34%)
Jul 20, 2026, 3:17 PM EST
MRRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.34% | 5,000 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -5.16% | 21,301 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -3.62% | 13,200 |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.07% | 18,056 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 12,086 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -3.23% | 27,085 |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.55% | 21,952 |
| Jul 6, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.95% | 29,729 |
| Jul 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 3.94% | 50,619 |
| Jul 1, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 1.77% | 560 |
| Jun 29, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.16% | 35,900 |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.87% | 28,959 |
| Jun 25, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.18% | 42,911 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -8.26% | 80,423 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -2.89% | 15,843 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.59% | 49,419 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -5.60% | 32,943 |
| Jun 17, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.73% | 19,662 |
| Jun 16, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | -3.34% | 29,991 |
| Jun 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.67% | 21,429 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.41% | 24,149 |
| Jun 11, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 4.88% | 20,622 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.54% | 46,259 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -10.19% | 23,605 |
| Jun 8, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 36,722 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -8.56% | 20,084 |
| Jun 4, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.44% | 27,472 |
| Jun 2, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.32% | 1,614 |
| Jun 1, 2026 | 1.56 | 1.56 | 1.34 | 1.36 | 1.36 | -1.30% | 31,922 |
| May 29, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.27% | 53,400 |
| May 28, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 4.94% | 50,189 |
| May 27, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -4.93% | 64,630 |
| May 26, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | 1.89% | 40,427 |
| May 22, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -4.19% | 12,482 |
| May 21, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -0.51% | 6,159 |
| May 20, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.58% | 31,214 |
| May 19, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 30,141 |
| May 18, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -4.73% | 3,755 |
| May 15, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.79% | 27,996 |
| May 14, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.83% | 20,537 |
| May 13, 2026 | 1.49 | 1.56 | 1.47 | 1.55 | 1.55 | 7.17% | 46,165 |
| May 12, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.47% | 3,950 |
| May 11, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 2.24% | 13,267 |
| May 8, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 1.02% | 14,040 |
| May 7, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 4.58% | 23,673 |
| May 6, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 5.82% | 65,560 |
| May 5, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -2.90% | 48,890 |
| May 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 11,742 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 3.60% | 14,150 |
| Apr 29, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 36,300 |