Meridian Mining UK Societas (TSX:MNO)
Canada · Delayed Price · Currency is CAD 1.370
+0.040 (3.01%)
Nov 14, 2025, 4:00 PM EST
TSX:MNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 280,800 |
| 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% | 455,200 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 101,500 |
| Nov 5, 2025 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 272,113 |
| Nov 4, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 382,247 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 180,745 |
| Oct 31, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 5.74% | 273,100 |
| Oct 30, 2025 | 1.12 | 1.25 | 1.11 | 1.22 | 1.22 | 8.93% | 535,705 |
| Oct 29, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.75% | 258,200 |
| Oct 28, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 149,032 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 318,033 |
| Oct 24, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 156,904 |
| Oct 23, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 5.61% | 313,100 |
| Oct 22, 2025 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 399,800 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -12.61% | 466,100 |
| Oct 20, 2025 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 3.48% | 347,800 |
| Oct 17, 2025 | 1.27 | 1.28 | 1.15 | 1.15 | 1.15 | -11.54% | 461,434 |
| Oct 16, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 0.78% | 732,048 |
| Oct 15, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 2.38% | 316,500 |
| Oct 14, 2025 | 1.23 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 497,621 |
| Oct 10, 2025 | 1.22 | 1.26 | 1.19 | 1.25 | 1.25 | 2.46% | 2,910,437 |
| Oct 9, 2025 | 1.24 | 1.25 | 1.15 | 1.22 | 1.22 | -3.17% | 1,968,904 |
| Oct 8, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 475,646 |
| Oct 7, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 306,900 |
| Oct 6, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 6.09% | 1,044,800 |
| Oct 3, 2025 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 346,144 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 428,400 |
| Oct 1, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -4.10% | 577,321 |
| Sep 30, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 357,600 |
| Sep 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 459,903 |
| Sep 26, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 389,613 |
| Sep 25, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 135,526 |
| Sep 24, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | - | 381,918 |
| Sep 23, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 1,026,847 |
| Sep 22, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 456,720 |
| Sep 19, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 391,442 |
| Sep 18, 2025 | 1.05 | 1.14 | 1.04 | 1.13 | 1.13 | 7.62% | 1,077,440 |
| Sep 17, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 207,044 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -2.80% | 639,400 |
| Sep 15, 2025 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 416,204 |
| Sep 12, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 163,528 |
| Sep 11, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.26% | 489,421 |
| Sep 10, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,042,847 |
| Sep 9, 2025 | 0.89 | 0.95 | 0.87 | 0.95 | 0.95 | 6.74% | 884,000 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 242,535 |
| Sep 5, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 5.88% | 644,413 |