Meridian Mining Plc (MRRDF)
OTCMKTS · Delayed Price · Currency is USD
1.650
+0.050 (3.12%)
At close: Sep 25, 2026
MRRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 5.71% | 62,904 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.87% | 29,395 |
| Aug 19, 2026 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | 5.18% | 8,941 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 9.80% | 15,561 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -14.29% | 2,073 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.02% | 34,155 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | 333 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -2.62% | 9,015 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 8,098 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.99% | 13,459 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.86% | 7,369 |
| Aug 5, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | 0.90% | 12,355 |
| Aug 4, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | 4.23% | 27,474 |
| Aug 3, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | -1.89% | 3,000 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.51% | 29,156 |
| Jul 30, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 12.42% | 13,571 |
| Jul 29, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.00% | 18,681 |
| Jul 28, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -4.52% | 12,555 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.12% | 3,488 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.80% | 13,207 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 4.40% | 26,257 |
| 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 |