Meren Energy Inc. (TSX:MER)
1.770
-0.030 (-1.67%)
Jul 25, 2025, 4:00 PM EDT
Meren Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 741,871 |
Jul 24, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 467,600 |
Jul 23, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 1.16% | 594,200 |
Jul 22, 2025 | 1.70 | 1.77 | 1.69 | 1.73 | 1.73 | 2.37% | 732,936 |
Jul 21, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 756,300 |
Jul 18, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 381,000 |
Jul 17, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.20% | 760,700 |
Jul 16, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 1.83% | 1,181,900 |
Jul 15, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 3,407,800 |
Jul 14, 2025 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 4,692,600 |
Jul 11, 2025 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | 1.21% | 5,912,900 |
Jul 10, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 3,189,500 |
Jul 9, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 730,500 |
Jul 8, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 1,114,000 |
Jul 7, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 3,351,900 |
Jul 4, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 2,003,400 |
Jul 3, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | - | 982,200 |
Jul 2, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | - | 1,779,200 |
Jun 30, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 250,200 |
Jun 27, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 282,400 |
Jun 26, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 243,500 |
Jun 25, 2025 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 429,600 |
Jun 24, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.69% | 415,200 |
Jun 23, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 472,600 |
Jun 20, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | - | 309,200 |
Jun 19, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 140,000 |
Jun 18, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 863,500 |
Jun 17, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 1,207,500 |
Jun 16, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 364,500 |
Jun 13, 2025 | 1.85 | 1.87 | 1.76 | 1.77 | 1.77 | -1.67% | 2,358,700 |
Jun 12, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | - | 1,042,000 |
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 |