Meren Energy Inc. (TSX:MER)
Canada · Delayed Price · Currency is CAD 1.910
+0.010 (0.53%)
Sep 26, 2025, 4:00 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 232,650 |
| 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% | 435,600 |
| Sep 23, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 2.21% | 287,700 |
| 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% | 628,900 |
| Sep 18, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | - | 471,200 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 347,800 |
| Sep 16, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 3.87% | 593,000 |
| 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 |
| Aug 12, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.68 | 0.58% | 458,900 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.67 | -1.15% | 419,100 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.69 | -2.25% | 312,300 |
| Aug 7, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.73 | 1.14% | 214,100 |
| Aug 6, 2025 | 1.79 | 1.82 | 1.76 | 1.76 | 1.71 | -1.12% | 2,131,900 |
| Aug 5, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.73 | 0.56% | 291,200 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.72 | -0.56% | 381,100 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.73 | - | 621,300 |
| Jul 30, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.73 | -1.11% | 591,000 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.75 | 1.12% | 355,700 |
| Jul 28, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.73 | 0.56% | 382,900 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.76 | 1.77 | 1.72 | -1.67% | 742,100 |
| Jul 24, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.75 | 2.86% | 467,600 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.70 | 1.16% | 594,200 |
| Jul 22, 2025 | 1.70 | 1.77 | 1.69 | 1.73 | 1.68 | 2.37% | 732,900 |
| Jul 21, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.64 | 0.60% | 756,300 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.63 | -0.59% | 381,000 |
| Jul 17, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.64 | 1.20% | 760,700 |