Meridian Mining Plc (MRRDF)
OTCMKTS · Delayed Price · Currency is USD
1.390
+0.010 (0.72%)
Jun 4, 2026, 9:32 AM EST
MRRDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 33,499 |
| Apr 27, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -4.26% | 38,026 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.52% | 20,900 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 49,300 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 17,744 |
| Apr 21, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -4.35% | 39,190 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.36 | 1.38 | 1.38 | -0.36% | 52,900 |
| Apr 17, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 2.59% | 68,303 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 63,600 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 5.69% | 9,866 |
| Apr 13, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | -0.81% | 3,840 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | - | 11,940 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 2.48% | 30,700 |
| Apr 8, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 2.54% | 18,028 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -5.22% | 10,576 |
| Apr 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.11% | 7,400 |
| Apr 2, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | -3.92% | 43,679 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 4.19% | 27,500 |
| Mar 31, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 7.88% | 5,877 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.80% | 15,910 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 17,364 |
| 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 | 0.98% | 5,891 |
| Mar 24, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 2.32% | 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% | 64,602 |