Meridian Mining UK Societas (TSX:MNO)
Canada
· Delayed Price · Currency is CAD 0.6400
+0.0100 (1.59%)
Apr 17, 2025, 3:59 PM EDT
TSX:MNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 164,733 |
| Feb 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 229,500 |
| Feb 26, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 5.38% | 497,640 |
| Feb 25, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.12% | 59,600 |
| Feb 24, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 5.43% | 188,300 |
| Feb 21, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 168,120 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -1.03% | 168,017 |
| Feb 19, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.19% | 687,700 |
| Feb 18, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 226,501 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 167,644 |
| Feb 13, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 7.69% | 636,935 |
| Feb 12, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 4.60% | 476,925 |
| Feb 11, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.82% | 413,500 |
| Feb 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.22% | 358,303 |
| Feb 7, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 251,500 |
| Feb 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 67,600 |