Meren Energy Inc. (TSX:MER)
Canada · Delayed Price · Currency is CAD 2.290
+0.010 (0.44%)
Sep 1, 2026, 4:00 PM EST
Meren Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.28 | 2.33 | 2.25 | 2.29 | 2.29 | 0.44% | 3,697,375 |
| Aug 31, 2026 | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | 1.33% | 1,296,625 |
| Aug 28, 2026 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | -0.88% | 496,455 |
| Aug 27, 2026 | 2.22 | 2.27 | 2.21 | 2.27 | 2.27 | 1.34% | 578,143 |
| Aug 26, 2026 | 2.19 | 2.26 | 2.18 | 2.24 | 2.24 | 0.45% | 785,069 |
| Aug 25, 2026 | 2.19 | 2.24 | 2.18 | 2.23 | 2.23 | 0.90% | 648,639 |
| Aug 24, 2026 | 2.20 | 2.23 | 2.19 | 2.21 | 2.21 | -1.34% | 955,835 |
| Aug 21, 2026 | 2.19 | 2.24 | 2.17 | 2.24 | 2.24 | 3.23% | 372,007 |
| Aug 20, 2026 | 2.22 | 2.24 | 2.15 | 2.17 | 2.17 | -2.20% | 1,188,835 |
| Aug 19, 2026 | 2.25 | 2.29 | 2.25 | 2.27 | 2.22 | - | 1,053,809 |
| Aug 18, 2026 | 2.27 | 2.27 | 2.24 | 2.27 | 2.22 | 0.44% | 1,377,298 |
| Aug 17, 2026 | 2.27 | 2.27 | 2.20 | 2.26 | 2.21 | -0.44% | 1,321,246 |
| Aug 14, 2026 | 2.20 | 2.27 | 2.20 | 2.27 | 2.22 | 4.61% | 3,635,693 |
| Aug 13, 2026 | 2.18 | 2.23 | 2.16 | 2.17 | 2.12 | -1.81% | 2,630,525 |
| Aug 12, 2026 | 2.10 | 2.23 | 2.09 | 2.21 | 2.16 | 7.28% | 2,781,321 |
| Aug 11, 2026 | 2.05 | 2.07 | 2.04 | 2.06 | 2.01 | -0.48% | 713,009 |
| Aug 10, 2026 | 2.04 | 2.08 | 2.02 | 2.07 | 2.02 | 2.99% | 819,032 |
| Aug 7, 2026 | 2.00 | 2.03 | 2.00 | 2.01 | 1.96 | -0.50% | 485,205 |
| Aug 6, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 1.97 | 1.00% | 348,210 |
| Aug 5, 2026 | 2.04 | 2.06 | 1.99 | 2.00 | 1.95 | 0.50% | 714,042 |
| Aug 4, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.95 | -1.49% | 704,107 |
| Jul 31, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 1.97 | - | 298,699 |
| Jul 30, 2026 | 2.02 | 2.03 | 1.98 | 2.02 | 1.97 | - | 367,001 |
| Jul 29, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 1.97 | 2.02% | 320,920 |
| Jul 28, 2026 | 2.03 | 2.04 | 1.98 | 1.98 | 1.94 | -2.46% | 691,039 |
| Jul 27, 2026 | 2.03 | 2.05 | 2.02 | 2.03 | 1.98 | -2.40% | 1,536,809 |
| Jul 24, 2026 | 2.09 | 2.11 | 2.07 | 2.08 | 2.03 | -2.35% | 955,181 |
| Jul 23, 2026 | 2.14 | 2.14 | 2.11 | 2.13 | 2.08 | 0.95% | 1,091,577 |
| Jul 22, 2026 | 2.09 | 2.12 | 2.09 | 2.11 | 2.06 | 1.93% | 572,677 |
| Jul 21, 2026 | 2.04 | 2.08 | 2.04 | 2.07 | 2.02 | 1.47% | 1,053,853 |
| Jul 20, 2026 | 2.00 | 2.05 | 1.99 | 2.04 | 1.99 | 2.51% | 1,104,422 |
| Jul 17, 2026 | 2.01 | 2.04 | 1.94 | 1.99 | 1.95 | - | 1,708,480 |
| Jul 16, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.95 | -1.49% | 340,436 |
| Jul 15, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 1.97 | -1.46% | 373,029 |
| Jul 14, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | 2.00 | -1.91% | 981,373 |
| Jul 13, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.04 | 6.09% | 760,320 |
| Jul 10, 2026 | 2.01 | 2.03 | 1.97 | 1.97 | 1.93 | -2.48% | 594,416 |
| Jul 9, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 1.97 | -2.88% | 592,798 |
| Jul 8, 2026 | 2.05 | 2.09 | 2.03 | 2.08 | 2.03 | 1.46% | 662,020 |
| Jul 7, 2026 | 1.99 | 2.07 | 1.99 | 2.05 | 2.00 | 3.54% | 426,102 |
| Jul 6, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.94 | -0.50% | 569,525 |
| Jul 3, 2026 | 1.97 | 2.01 | 1.97 | 1.99 | 1.95 | 1.53% | 250,783 |
| Jul 2, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.92 | 1.55% | 372,574 |
| Jun 30, 2026 | 1.94 | 1.98 | 1.92 | 1.93 | 1.89 | -0.52% | 882,493 |
| Jun 29, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.90 | 0.52% | 195,007 |
| Jun 26, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.89 | - | 635,477 |
| Jun 25, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.89 | 0.52% | 286,056 |
| Jun 24, 2026 | 1.93 | 1.95 | 1.88 | 1.92 | 1.88 | -1.03% | 1,733,335 |
| Jun 23, 2026 | 1.94 | 1.96 | 1.92 | 1.94 | 1.90 | - | 190,888 |
| Jun 22, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.90 | -1.52% | 255,981 |