Meridian Mining Plc (TSX:MNO)
Canada · Delayed Price · Currency is CAD 1.550
+0.070 (4.73%)
At close: Jan 16, 2026
Meridian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 1,134,246 |
| Nov 24, 2025 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 8.15% | 465,269 |
| Nov 21, 2025 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 226,875 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 824,282 |
| Nov 19, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 347,465 |
| Nov 18, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 317,419 |
| Nov 17, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 337,985 |
| Nov 14, 2025 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 2,957,511 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 257,849 |
| Nov 12, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | - | 450,638 |
| Nov 11, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 280,773 |
| Nov 10, 2025 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 5.60% | 426,703 |
| Nov 7, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 455,157 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 101,496 |
| Nov 5, 2025 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 272,113 |