Meren Energy Inc. (TSX:MER)
Canada
· Delayed Price · Currency is CAD 1.810
+0.010 (0.56%)
Jun 12, 2025, 10:11 AM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.56% | 174,704 |
| Jun 11, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 294,900 |
| Jun 10, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 580,000 |
| Jun 9, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | - | 357,100 |
| Jun 6, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 360,435 |
| Jun 5, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 138,100 |
| Jun 4, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 415,500 |
| Jun 3, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | 975,000 |
| Jun 2, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | 1.11% | 746,100 |
| May 30, 2025 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -2.70% | 788,300 |
| May 29, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 188,700 |
| May 28, 2025 | 1.89 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 260,600 |
| May 27, 2025 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 245,900 |
| May 26, 2025 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | 1.04% | 361,100 |
| May 23, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 2.13% | 326,800 |
| May 22, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 200,300 |
| May 21, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 244,500 |
| May 20, 2025 | 1.84 | 1.95 | 1.82 | 1.92 | 1.92 | 2.13% | 286,500 |
| May 16, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 267,319 |
| May 15, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | 1.09% | 312,100 |
| May 14, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 425,737 |
| May 13, 2025 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 360,200 |
| May 12, 2025 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | 2.76% | 375,600 |
| May 9, 2025 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | 1.69% | 198,720 |
| May 8, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | - | 220,200 |
| May 7, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.66% | 245,928 |
| May 6, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 367,600 |
| May 5, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -2.17% | 290,108 |
| May 2, 2025 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | 3.37% | 280,408 |
| May 1, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 167,300 |
| Apr 30, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | -0.55% | 439,312 |
| Apr 29, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 190,348 |
| Apr 28, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 388,129 |
| Apr 25, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -2.14% | 165,300 |
| Apr 24, 2025 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | 0.54% | 604,000 |
| Apr 23, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | 416,919 |
| Apr 22, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | 1.09% | 210,545 |
| Apr 21, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 142,100 |
| Apr 17, 2025 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 2.22% | 339,165 |
| Apr 16, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.86% | 294,430 |
| Apr 15, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 325,148 |
| Apr 14, 2025 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 3.53% | 494,944 |
| Apr 11, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 647,400 |
| Apr 10, 2025 | 1.71 | 1.72 | 1.64 | 1.67 | 1.67 | -4.02% | 1,181,508 |
| Apr 9, 2025 | 1.64 | 1.77 | 1.59 | 1.74 | 1.74 | 2.96% | 1,832,500 |
| Apr 8, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -1.74% | 1,048,000 |
| Apr 7, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | -4.44% | 1,098,200 |
| Apr 4, 2025 | 1.86 | 1.86 | 1.72 | 1.80 | 1.80 | -8.63% | 1,407,823 |
| Apr 3, 2025 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -5.29% | 653,200 |
| Apr 2, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.48% | 101,223 |