Meridian Mining Plc (TSX:MNO)
Canada · Delayed Price · Currency is CAD 1.500
-0.070 (-4.46%)
At close: Mar 20, 2026
Meridian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.57 | 1.58 | 1.44 | 1.50 | 1.50 | -4.46% | 2,061,603 |
| Mar 19, 2026 | 1.60 | 1.61 | 1.52 | 1.57 | 1.57 | -4.27% | 1,850,168 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | -5.75% | 1,226,041 |
| Mar 17, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 673,358 |
| Mar 16, 2026 | 1.77 | 1.82 | 1.66 | 1.74 | 1.74 | -1.69% | 1,043,959 |
| Mar 13, 2026 | 1.91 | 1.93 | 1.76 | 1.77 | 1.77 | -4.32% | 705,439 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -2.63% | 619,541 |
| Mar 11, 2026 | 1.81 | 1.93 | 1.77 | 1.90 | 1.90 | 3.83% | 702,273 |
| Mar 10, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 2.23% | 256,262 |
| Mar 9, 2026 | 1.74 | 1.80 | 1.72 | 1.79 | 1.79 | -1.65% | 998,814 |
| Mar 6, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 1.68% | 473,653 |
| Mar 5, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 613,359 |
| Mar 4, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -0.55% | 289,120 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.77 | 1.81 | 1.81 | -5.24% | 1,345,545 |
| Mar 2, 2026 | 1.99 | 2.02 | 1.85 | 1.91 | 1.91 | -3.54% | 1,212,525 |
| Feb 27, 2026 | 2.00 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 677,408 |
| Feb 26, 2026 | 1.93 | 2.00 | 1.90 | 2.00 | 2.00 | 2.04% | 719,611 |
| Feb 25, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 2.62% | 1,154,602 |
| Feb 24, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 621,109 |
| Feb 23, 2026 | 1.84 | 1.96 | 1.84 | 1.95 | 1.95 | 5.98% | 756,879 |
| Feb 20, 2026 | 1.85 | 1.87 | 1.79 | 1.84 | 1.84 | 0.55% | 897,240 |
| Feb 19, 2026 | 1.77 | 1.85 | 1.73 | 1.83 | 1.83 | 3.39% | 908,087 |
| Feb 18, 2026 | 1.62 | 1.79 | 1.61 | 1.77 | 1.77 | 7.27% | 1,025,135 |
| Feb 17, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 1,356,042 |
| Feb 13, 2026 | 1.65 | 1.73 | 1.64 | 1.69 | 1.69 | 3.68% | 464,247 |
| Feb 12, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 806,806 |
| Feb 11, 2026 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 1,042,968 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 844,955 |
| Feb 9, 2026 | 1.58 | 1.75 | 1.58 | 1.70 | 1.70 | 3.66% | 997,557 |
| 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 |