Meridian Mining Plc (MRRDF)
OTCMKTS · Delayed Price · Currency is USD
1.270
+0.078 (6.56%)
Nov 9, 2026, 3:56 PM EST
MRRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 6.56% | 139,280 |
| Nov 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.87% | 43,670 |
| Nov 5, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -3.16% | 26,001 |
| Nov 4, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | 5.90% | 47,055 |
| Nov 2, 2026 | 1.29 | 1.29 | 1.13 | 1.15 | 1.15 | -4.64% | 79,862 |
| Oct 30, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -8.14% | 88,957 |
| Oct 29, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.13% | 19,731 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.79% | 31,713 |
| Oct 27, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.42% | 43,908 |
| Oct 26, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.07% | 15,175 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | 17,868 |
| Oct 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -5.92% | 32,567 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -1.71% | 38,497 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 17,852 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.34% | 222,016 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.47 | 1.49 | 1.49 | -8.26% | 33,046 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -2.63% | 22,942 |
| Oct 12, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -0.12% | 10,160 |
| Oct 9, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 5.16% | 27,240 |
| Oct 8, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -3.17% | 40,598 |
| Oct 6, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 31,520 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -3.42% | 72,762 |
| Oct 2, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | 3.04% | 17,643 |
| Oct 1, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.65% | 83,813 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | 2.25% | 22,045 |
| Sep 29, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.52% | 53,963 |
| Sep 28, 2026 | 1.66 | 1.68 | 1.53 | 1.53 | 1.53 | -7.17% | 141,854 |
| Sep 25, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | 3.12% | 44,518 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.76% | 42,493 |
| Sep 23, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.17% | 76,771 |
| Sep 22, 2026 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 24.24% | 120,045 |
| Sep 21, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 1.30% | 22,704 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.23% | 414,145 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 48,745 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 10,946 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.32% | 7,180 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.34% | 31,691 |
| Sep 10, 2026 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | -0.83% | 32,527 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 26,421 |
| Sep 8, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | 3.74% | 22,300 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 7,709 |
| Sep 3, 2026 | 1.11 | 1.38 | 1.11 | 1.36 | 1.36 | 0.65% | 29,153 |
| Sep 2, 2026 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | 3.14% | 27,492 |
| Sep 1, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | -1.50% | 41,552 |
| Aug 31, 2026 | 1.19 | 1.33 | 1.18 | 1.33 | 1.33 | 3.91% | 51,030 |
| Aug 28, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 32,414 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | 0.80% | 47,055 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -2.04% | 17,339 |
| Aug 25, 2026 | 1.25 | 1.32 | 1.22 | 1.28 | 1.28 | 3.74% | 58,645 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.04% | 3,624 |