Meren Energy Inc. (TSX:MER)
Canada · Delayed Price · Currency is CAD 1.820
+0.120 (7.06%)
Nov 14, 2025, 4:00 PM EST
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 7.06% | 1,212,794 |
| Nov 13, 2025 | 1.77 | 1.79 | 1.69 | 1.70 | 1.70 | -3.41% | 2,570,600 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -3.30% | 1,506,700 |
| Nov 11, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 1.68% | 1,301,100 |
| Nov 10, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 0.56% | 999,700 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 256,631 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 368,900 |
| Nov 5, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 1,019,423 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.75% | 375,106 |
| Nov 3, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | - | 487,224 |
| Oct 31, 2025 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 4.60% | 983,600 |
| Oct 30, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 484,100 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 241,300 |
| Oct 28, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 211,844 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 230,110 |
| Oct 24, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 113,119 |
| Oct 23, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.74% | 377,500 |
| Oct 22, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 937,800 |
| Oct 21, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 717,800 |
| Oct 20, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 420,847 |
| Oct 17, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 687,342 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 571,300 |
| Oct 15, 2025 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 665,605 |
| Oct 14, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 635,100 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.85% | 705,100 |
| Oct 9, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -2.15% | 334,200 |
| Oct 8, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 238,419 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | - | 146,647 |
| Oct 6, 2025 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | 1.08% | 391,404 |
| Oct 3, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 205,812 |
| Oct 2, 2025 | 1.86 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 555,800 |
| Oct 1, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 168,000 |
| Sep 30, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -2.65% | 169,900 |
| Sep 29, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 312,318 |
| Sep 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 232,908 |
| Sep 25, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 262,200 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | 2.16% | 435,644 |
| Sep 23, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 2.21% | 287,706 |
| Sep 22, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 204,200 |
| Sep 19, 2025 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 628,936 |
| Sep 18, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | - | 471,222 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 347,841 |
| Sep 16, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 3.87% | 593,047 |
| Sep 15, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 1.69% | 540,100 |
| Sep 12, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.14% | 269,500 |
| Sep 11, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 381,700 |
| Sep 10, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | 284,900 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 356,000 |
| Sep 8, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 284,600 |
| Sep 5, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 323,400 |