Meren Energy Inc. (TSX:MER)
Canada
· Delayed Price · Currency is CAD 1.880
-0.010 (-0.53%)
May 22, 2025, 4:00 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | - | -0.53% | 200,300 |
| May 21, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | - | -1.56% | 244,500 |
| May 20, 2025 | 1.84 | 1.95 | 1.82 | 1.92 | - | 2.13% | 286,500 |
| May 16, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | - | 1.08% | 267,300 |
| May 15, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | - | 1.09% | 312,100 |
| May 14, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | - | -1.60% | 425,700 |
| May 13, 2025 | 1.87 | 1.91 | 1.86 | 1.87 | - | 0.54% | 360,200 |
| May 12, 2025 | 1.88 | 1.90 | 1.84 | 1.86 | - | 2.76% | 375,600 |
| May 9, 2025 | 1.82 | 1.85 | 1.81 | 1.81 | - | 1.69% | 198,700 |
| May 8, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | - | - | 220,200 |
| May 7, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | - | -1.66% | 245,700 |
| May 6, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | - | 0.56% | 367,600 |
| May 5, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | - | -2.17% | 290,100 |
| May 2, 2025 | 1.81 | 1.86 | 1.80 | 1.84 | - | 3.37% | 278,400 |
| May 1, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | - | -1.11% | 167,300 |
| Apr 30, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | - | -0.55% | 439,300 |
| Apr 29, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | - | 0.56% | 190,300 |
| Apr 28, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | - | -1.64% | 388,100 |
| Apr 25, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | - | -2.14% | 165,300 |
| Apr 24, 2025 | 1.88 | 1.90 | 1.86 | 1.87 | - | 0.54% | 604,000 |
| Apr 23, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | - | 0.54% | 416,900 |
| Apr 22, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | - | 1.09% | 210,500 |
| Apr 21, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | - | -0.54% | 142,100 |
| Apr 17, 2025 | 1.82 | 1.87 | 1.81 | 1.84 | - | 2.22% | 338,800 |
| Apr 16, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | - | 2.86% | 294,400 |
| Apr 15, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | - | -0.57% | 325,100 |
| Apr 14, 2025 | 1.72 | 1.78 | 1.70 | 1.76 | - | 3.53% | 494,900 |
| Apr 11, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | - | 1.80% | 647,400 |
| Apr 10, 2025 | 1.71 | 1.72 | 1.64 | 1.67 | - | -4.02% | 1,181,500 |
| Apr 9, 2025 | 1.64 | 1.77 | 1.59 | 1.74 | - | 2.96% | 1,832,500 |
| Apr 8, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | - | -1.74% | 1,048,000 |
| Apr 7, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | - | -4.44% | 1,098,200 |
| Apr 4, 2025 | 1.86 | 1.86 | 1.72 | 1.80 | - | -8.63% | 1,407,800 |
| Apr 3, 2025 | 2.01 | 2.02 | 1.96 | 1.97 | - | -5.29% | 653,200 |
| Apr 2, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | - | 0.48% | 101,200 |
| Apr 1, 2025 | 2.07 | 2.09 | 2.07 | 2.07 | - | 0.49% | 296,700 |
| Mar 31, 2025 | 2.05 | 2.12 | 2.03 | 2.06 | - | - | 956,700 |
| Mar 28, 2025 | 2.07 | 2.07 | 2.04 | 2.06 | - | -0.96% | 407,500 |
| Mar 27, 2025 | 2.09 | 2.09 | 2.04 | 2.08 | - | -2.35% | 553,800 |
| Mar 26, 2025 | 2.15 | 2.17 | 2.11 | 2.13 | - | 0.47% | 815,700 |
| Mar 25, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | - | 0.47% | 292,500 |
| Mar 24, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | - | -3.21% | 514,200 |
| Mar 21, 2025 | 2.14 | 2.18 | 2.11 | 2.18 | - | 1.87% | 485,900 |
| Mar 20, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | - | 2.39% | 746,900 |
| Mar 19, 2025 | 2.08 | 2.11 | 2.07 | 2.09 | - | -1.42% | 326,400 |
| Mar 18, 2025 | 2.05 | 2.12 | 2.05 | 2.12 | - | 4.43% | 354,700 |
| Mar 17, 2025 | 1.97 | 2.04 | 1.95 | 2.03 | - | 3.05% | 604,100 |
| Mar 14, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | - | 4.23% | 582,900 |
| Mar 13, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | - | - | 270,400 |
| Mar 12, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | - | 3.28% | 308,100 |