Meridian Mining UK Societas (TSX:MNO)
Canada
· Delayed Price · Currency is CAD 0.7500
-0.0300 (-3.85%)
May 12, 2025, 3:59 PM EDT
TSX:MNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -3.85% | 93,424 |
| May 9, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 8.33% | 816,800 |
| May 8, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 226,520 |
| May 7, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -3.90% | 189,716 |
| May 6, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 5.48% | 142,300 |
| May 5, 2025 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | - | 295,700 |
| May 2, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 4.29% | 435,300 |
| May 1, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 287,320 |
| Apr 30, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 433,609 |
| Apr 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 253,800 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | - | 480,707 |
| Apr 25, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 315,600 |
| Apr 24, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 97,400 |
| Apr 23, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -4.55% | 320,608 |
| Apr 22, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 709,800 |
| Apr 21, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | - | 524,120 |
| Apr 17, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 256,200 |
| Apr 16, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | - | 344,600 |
| Apr 15, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | 1.61% | 1,206,110 |
| Apr 14, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 536,800 |
| Apr 11, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 7.02% | 755,500 |
| Apr 10, 2025 | 0.54 | 0.58 | 0.53 | 0.57 | 0.57 | 7.55% | 683,400 |
| Apr 9, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 7.07% | 446,935 |
| Apr 8, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -2.94% | 372,200 |
| Apr 7, 2025 | 0.52 | 0.55 | 0.49 | 0.51 | 0.51 | -5.56% | 498,125 |
| Apr 4, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -8.47% | 438,838 |
| Apr 3, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | -1.67% | 496,819 |
| Apr 2, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 194,430 |
| Apr 1, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | - | 100,300 |
| Mar 31, 2025 | 0.63 | 0.65 | 0.59 | 0.63 | 0.63 | -3.08% | 242,923 |
| Mar 28, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.99% | 147,500 |
| Mar 27, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 199,510 |
| Mar 26, 2025 | 0.68 | 0.69 | 0.63 | 0.67 | 0.67 | -2.90% | 496,000 |
| Mar 25, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 479,100 |
| Mar 24, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.76% | 416,700 |
| Mar 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 230,740 |
| Mar 20, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 281,044 |
| Mar 19, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.00% | 515,500 |
| Mar 18, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 364,800 |
| Mar 17, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 702,936 |
| Mar 14, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 365,500 |
| Mar 13, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 1,030,730 |
| Mar 12, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 284,600 |
| Mar 11, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 3.45% | 468,900 |
| Mar 10, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 19.59% | 3,178,200 |
| Mar 7, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 387,700 |
| Mar 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 56,000 |
| Mar 5, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 153,500 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 251,000 |
| Mar 3, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -2.08% | 2,819,300 |