Meridian Mining UK Societas (TSX:MNO)
0.7800
-0.0200 (-2.50%)
Aug 1, 2025, 3:59 PM EDT
TSX:MNO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 102,000 |
Jul 31, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 228,705 |
Jul 30, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | - | 329,900 |
Jul 29, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -3.70% | 153,300 |
Jul 28, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | - | 447,900 |
Jul 25, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 578,700 |
Jul 24, 2025 | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | 8.00% | 626,828 |
Jul 23, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 120,300 |
Jul 22, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 116,300 |
Jul 21, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 109,500 |
Jul 18, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 105,904 |
Jul 17, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 97,908 |
Jul 16, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -2.60% | 117,533 |
Jul 15, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | - | 201,900 |
Jul 14, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 1.32% | 115,700 |
Jul 11, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 195,117 |
Jul 10, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 1.32% | 59,800 |
Jul 9, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 196,526 |
Jul 8, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.85% | 351,009 |
Jul 7, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 137,210 |
Jul 4, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 30,640 |
Jul 3, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -4.88% | 270,500 |
Jul 2, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 239,900 |
Jun 30, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 5.33% | 297,500 |
Jun 27, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -6.25% | 469,832 |
Jun 26, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | 3.90% | 302,849 |
Jun 25, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -1.28% | 294,300 |
Jun 24, 2025 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | - | 230,200 |
Jun 23, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -3.70% | 127,900 |
Jun 20, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.90% | 264,800 |
Jun 19, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 136,100 |
Jun 18, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 31,400 |
Jun 17, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 84,500 |
Jun 16, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 0.57% | 158,009 |
Jun 13, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 74,800 |
Jun 12, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 3.53% | 472,400 |
Jun 11, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 6.25% | 486,300 |
Jun 10, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 314,800 |
Jun 9, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 485,300 |
Jun 6, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 76,520 |
Jun 5, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 317,722 |
Jun 4, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 107,706 |
Jun 3, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 362,030 |
Jun 2, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 2.70% | 739,800 |
May 30, 2025 | 0.72 | 0.77 | 0.71 | 0.74 | 0.74 | 5.71% | 1,406,317 |
May 29, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | - | 179,600 |
May 28, 2025 | 0.64 | 0.70 | 0.63 | 0.70 | 0.70 | 9.37% | 915,116 |
May 27, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -3.03% | 131,645 |
May 26, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 57,700 |
May 23, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 75,936 |