Meren Energy Inc. (TSX:MER)
Canada · Delayed Price · Currency is CAD 1.750
+0.030 (1.74%)
Oct 23, 2025, 4:00 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.20% | 320,096 |
| 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 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 730,600 |
| Sep 3, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 985,500 |
| Sep 2, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -0.56% | 856,200 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 312,000 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 228,100 |
| Aug 27, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 268,100 |
| Aug 26, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 1,088,800 |
| Aug 25, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 650,100 |
| Aug 22, 2025 | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | 4.60% | 1,273,900 |
| Aug 21, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 412,700 |
| Aug 20, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -0.58% | 642,900 |
| Aug 19, 2025 | 1.72 | 1.73 | 1.69 | 1.73 | 1.68 | 0.58% | 1,097,100 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.67 | - | 778,400 |
| Aug 15, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.67 | 2.38% | 725,300 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.63 | -0.59% | 783,500 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.64 | -2.31% | 766,400 |