Meridian Mining Plc (TSX:MNO)
Canada · Delayed Price · Currency is CAD 1.640
+0.030 (1.86%)
At close: Feb 6, 2026
Meridian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.61 | 1.67 | 1.57 | 1.64 | 1.64 | 1.86% | 954,792 |
| Feb 5, 2026 | 1.65 | 1.69 | 1.58 | 1.61 | 1.61 | -7.47% | 1,008,840 |
| Feb 4, 2026 | 1.65 | 1.75 | 1.58 | 1.74 | 1.74 | 5.45% | 2,739,456 |
| Feb 3, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | 6.45% | 747,584 |
| Feb 2, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 567,796 |
| Jan 30, 2026 | 1.62 | 1.66 | 1.58 | 1.58 | 1.58 | -9.20% | 1,109,161 |
| Jan 29, 2026 | 1.74 | 1.76 | 1.67 | 1.74 | 1.74 | 1.75% | 1,397,371 |
| Jan 28, 2026 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | 2.40% | 1,297,508 |
| Jan 27, 2026 | 1.65 | 1.72 | 1.57 | 1.67 | 1.67 | 1.83% | 1,200,988 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.56 | 1.64 | 1.64 | 4.46% | 825,173 |
| Jan 23, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 655,723 |
| Jan 22, 2026 | 1.47 | 1.55 | 1.43 | 1.54 | 1.54 | 4.76% | 861,686 |
| Jan 21, 2026 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -3.29% | 540,822 |
| Jan 20, 2026 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 772,632 |
| Jan 19, 2026 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -4.52% | 186,708 |
| Jan 16, 2026 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 4.73% | 311,900 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 77,047 |
| Jan 14, 2026 | 1.46 | 1.54 | 1.44 | 1.46 | 1.46 | 2.10% | 415,540 |
| Jan 13, 2026 | 1.55 | 1.57 | 1.43 | 1.43 | 1.43 | -5.92% | 425,115 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | 1.33% | 551,746 |
| Jan 9, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 228,262 |
| Jan 8, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 494,690 |
| Jan 7, 2026 | 1.53 | 1.57 | 1.48 | 1.57 | 1.57 | 0.64% | 261,325 |
| Jan 6, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 410,451 |
| Jan 5, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 258,745 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.44 | 1.50 | 1.50 | -1.32% | 391,379 |
| Dec 31, 2025 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 228,560 |
| Dec 30, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 225,034 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.54 | 1.58 | 1.58 | -4.24% | 406,992 |
| Dec 24, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 260,750 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | 0.61% | 715,285 |
| Dec 22, 2025 | 1.61 | 1.67 | 1.58 | 1.64 | 1.64 | -1.80% | 808,999 |
| Dec 19, 2025 | 1.55 | 1.67 | 1.54 | 1.67 | 1.67 | 7.05% | 899,317 |
| Dec 18, 2025 | 1.45 | 1.57 | 1.42 | 1.56 | 1.56 | 8.33% | 521,604 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.40 | 1.44 | 1.44 | -3.36% | 464,249 |
| Dec 16, 2025 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 501,196 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -2.60% | 175,684 |
| Dec 12, 2025 | 1.58 | 1.60 | 1.48 | 1.54 | 1.54 | -1.91% | 222,231 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 353,634 |
| Dec 10, 2025 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 5.16% | 344,524 |
| Dec 9, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 499,193 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 406,950 |
| Dec 5, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 261,259 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 1.85% | 210,121 |
| Dec 3, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 234,008 |
| Dec 2, 2025 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 250,568 |
| Dec 1, 2025 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | 0.64% | 252,466 |
| Nov 28, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 357,032 |
| Nov 27, 2025 | 1.56 | 1.58 | 1.50 | 1.55 | 1.55 | -2.52% | 425,916 |
| Nov 26, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 5.30% | 594,693 |