Meren Energy Inc. (TSX:MER)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT

Meren Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251.751.761.731.751.75-323,073
Sep 4, 20251.751.751.721.751.75-730,600
Sep 3, 20251.771.781.741.751.75-1.13%985,500
Sep 2, 20251.801.811.761.771.77-0.56%856,200
Aug 29, 20251.801.811.781.781.78-2.20%312,000
Aug 28, 20251.811.821.781.821.821.11%228,100
Aug 27, 20251.781.821.781.801.801.12%268,100
Aug 26, 20251.821.841.771.781.78-1.11%1,088,800
Aug 25, 20251.821.831.791.801.80-1.10%650,100
Aug 22, 20251.761.861.761.821.824.60%1,273,900
Aug 21, 20251.701.741.701.741.741.16%412,700
Aug 20, 20251.701.721.691.721.72-0.58%642,900
Aug 19, 20251.721.731.691.731.680.58%1,097,100
Aug 18, 20251.731.731.681.721.67-778,400
Aug 15, 20251.691.721.681.721.672.38%725,300
Aug 14, 20251.711.711.651.681.63-0.59%783,500
Aug 13, 20251.721.721.691.691.64-2.31%766,400
Aug 12, 20251.731.751.721.731.680.58%458,900
Aug 11, 20251.761.761.721.721.67-1.15%419,100
Aug 8, 20251.781.781.741.741.69-2.25%312,300
Aug 7, 20251.781.801.771.781.731.14%214,100
Aug 6, 20251.791.821.761.761.71-1.12%2,131,900
Aug 5, 20251.791.801.761.781.730.56%291,200
Aug 1, 20251.781.791.761.771.72-0.56%381,100
Jul 31, 20251.761.801.761.781.73-621,300
Jul 30, 20251.791.801.771.781.73-1.11%591,000
Jul 29, 20251.801.811.791.801.751.12%355,700
Jul 28, 20251.761.801.761.781.730.56%382,900
Jul 25, 20251.811.821.761.771.72-1.67%742,100
Jul 24, 20251.751.801.751.801.752.86%467,600
Jul 23, 20251.741.771.741.751.701.16%594,200
Jul 22, 20251.701.771.691.731.682.37%732,900
Jul 21, 20251.691.721.671.691.640.60%756,300
Jul 18, 20251.701.721.681.681.63-0.59%381,000
Jul 17, 20251.671.721.671.691.641.20%760,700
Jul 16, 20251.661.701.651.671.621.83%1,181,900
Jul 15, 20251.691.691.611.641.59-2.38%3,407,800
Jul 14, 20251.701.711.651.681.630.60%4,692,600
Jul 11, 20251.681.731.661.671.621.21%5,912,900
Jul 10, 20251.671.681.641.651.60-0.60%3,189,500
Jul 9, 20251.671.671.641.661.610.61%730,500
Jul 8, 20251.661.661.641.651.60-0.60%1,114,000
Jul 7, 20251.641.691.641.661.610.61%3,351,900
Jul 4, 20251.681.681.631.651.60-1.20%2,003,400
Jul 3, 20251.681.701.661.671.62-982,200
Jul 2, 20251.691.711.651.671.62-1,779,200
Jun 30, 20251.701.701.671.671.62-1.76%250,200
Jun 27, 20251.731.741.691.701.65-1.73%282,400
Jun 26, 20251.711.741.711.731.68-243,500
Jun 25, 20251.731.751.711.731.68-0.57%429,600