Meridian Mining UK Societas (TSX:MNO)
Canada flag Canada · Delayed Price · Currency is CAD
0.7800
-0.0200 (-2.50%)
Aug 1, 2025, 3:59 PM EDT

TSX:MNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.800.800.780.780.78-2.50%102,000
Jul 31, 20250.770.800.770.800.802.56%228,705
Jul 30, 20250.810.810.780.780.78-329,900
Jul 29, 20250.800.800.780.780.78-3.70%153,300
Jul 28, 20250.810.820.790.810.81-447,900
Jul 25, 20250.800.810.800.810.81-578,700
Jul 24, 20250.760.850.760.810.818.00%626,828
Jul 23, 20250.750.760.740.750.75-120,300
Jul 22, 20250.750.760.750.750.75-116,300
Jul 21, 20250.770.770.740.750.75-1.32%109,500
Jul 18, 20250.750.770.730.760.761.33%105,904
Jul 17, 20250.750.760.740.750.75-97,908
Jul 16, 20250.780.780.740.750.75-2.60%117,533
Jul 15, 20250.790.800.770.770.77-201,900
Jul 14, 20250.750.790.750.770.771.32%115,700
Jul 11, 20250.770.780.750.760.76-1.30%195,117
Jul 10, 20250.780.790.770.770.771.32%59,800
Jul 9, 20250.770.770.750.760.761.33%196,526
Jul 8, 20250.770.770.750.750.75-3.85%351,009
Jul 7, 20250.780.790.770.780.781.30%137,210
Jul 4, 20250.780.780.770.770.77-1.28%30,640
Jul 3, 20250.810.810.760.780.78-4.88%270,500
Jul 2, 20250.800.820.800.820.823.80%239,900
Jun 30, 20250.770.790.760.790.795.33%297,500
Jun 27, 20250.780.780.740.750.75-6.25%469,832
Jun 26, 20250.800.840.790.800.803.90%302,849
Jun 25, 20250.780.790.750.770.77-1.28%294,300
Jun 24, 20250.820.820.770.780.78-230,200
Jun 23, 20250.810.820.780.780.78-3.70%127,900
Jun 20, 20250.850.850.810.810.81-6.90%264,800
Jun 19, 20250.860.870.860.870.87-1.14%136,100
Jun 18, 20250.870.890.870.880.881.15%31,400
Jun 17, 20250.880.880.870.870.87-0.57%84,500
Jun 16, 20250.880.880.850.880.880.57%158,009
Jun 13, 20250.890.890.870.870.87-1.14%74,800
Jun 12, 20250.860.910.860.880.883.53%472,400
Jun 11, 20250.820.860.820.850.856.25%486,300
Jun 10, 20250.800.820.800.800.80-314,800
Jun 9, 20250.780.800.780.800.802.56%485,300
Jun 6, 20250.780.790.780.780.78-76,520
Jun 5, 20250.760.780.750.780.782.63%317,722
Jun 4, 20250.750.760.750.760.761.33%107,706
Jun 3, 20250.750.760.740.750.75-1.32%362,030
Jun 2, 20250.750.780.740.760.762.70%739,800
May 30, 20250.720.770.710.740.745.71%1,406,317
May 29, 20250.720.720.680.700.70-179,600
May 28, 20250.640.700.630.700.709.37%915,116
May 27, 20250.680.680.640.640.64-3.03%131,645
May 26, 20250.650.660.650.660.66-57,700
May 23, 20250.670.670.650.660.66-75,936