Meridian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.88	1.91	1.84	1.85	1.85	-1.60%	374,967
Oct 23, 2026	1.83	1.90	1.83	1.88	1.88	1.08%	307,910
Oct 22, 2026	1.95	1.95	1.84	1.86	1.86	-7.92%	769,520
Oct 21, 2026	2.09	2.09	1.99	2.02	2.02	-3.35%	253,193
Oct 20, 2026	2.08	2.15	2.03	2.09	2.09	0.97%	593,833
Oct 19, 2026	2.10	2.11	2.03	2.07	2.07	-0.96%	341,035
Oct 16, 2026	2.06	2.12	2.02	2.09	2.09	1.46%	635,406
Oct 15, 2026	2.10	2.10	2.01	2.06	2.06	-2.37%	645,444
Oct 14, 2026	2.20	2.20	2.09	2.11	2.11	-7.46%	793,568
Oct 13, 2026	2.38	2.38	2.24	2.28	2.28	-4.60%	403,040
Oct 9, 2026	2.29	2.41	2.29	2.39	2.39	5.75%	735,903
Oct 8, 2026	2.26	2.31	2.25	2.26	2.26	-0.44%	726,479
Oct 7, 2026	2.29	2.34	2.26	2.27	2.27	-2.16%	704,589
Oct 6, 2026	2.32	2.36	2.27	2.32	2.32	0.43%	1,132,926
Oct 5, 2026	2.41	2.43	2.30	2.31	2.31	-3.75%	696,387
Oct 2, 2026	2.37	2.50	2.37	2.40	2.40	3.00%	1,000,545
Oct 1, 2026	2.28	2.35	2.26	2.33	2.33	3.10%	750,374
Sep 30, 2026	2.21	2.34	2.18	2.26	2.26	2.26%	975,650
Sep 29, 2026	2.22	2.26	2.15	2.21	2.21	1.38%	569,569
Sep 28, 2026	2.32	2.36	2.17	2.18	2.18	-6.03%	1,184,932
Sep 25, 2026	2.38	2.43	2.32	2.32	2.32	2.20%	633,055
Sep 24, 2026	2.23	2.30	2.22	2.27	2.27	2.25%	464,923
Sep 23, 2026	2.29	2.35	2.20	2.22	2.22	-3.48%	966,779
Sep 22, 2026	2.08	2.33	2.07	2.30	2.30	22.99%	2,388,292
Sep 21, 2026	1.81	1.87	1.79	1.87	1.87	3.31%	308,283
Sep 18, 2026	1.89	1.90	1.81	1.81	1.81	-3.21%	6,969,132
Sep 17, 2026	1.83	1.88	1.78	1.87	1.87	5.06%	735,580
Sep 16, 2026	1.88	1.91	1.75	1.78	1.78	-5.32%	956,439
Sep 15, 2026	1.91	1.94	1.87	1.88	1.88	-2.59%	419,163
Sep 14, 2026	1.88	1.94	1.85	1.93	1.93	3.21%	825,293
Sep 11, 2026	1.88	1.94	1.87	1.87	1.87	0.54%	311,161
Sep 10, 2026	1.90	1.93	1.85	1.86	1.86	-4.12%	292,854
Sep 9, 2026	1.96	2.00	1.92	1.94	1.94	-0.51%	451,188
Sep 8, 2026	1.94	2.01	1.94	1.95	1.95	1.04%	347,633
Sep 4, 2026	1.90	1.93	1.89	1.93	1.93	1.58%	156,024
Sep 3, 2026	1.90	1.91	1.84	1.90	1.90	0.53%	395,480
Sep 2, 2026	1.80	1.90	1.80	1.89	1.89	5.59%	422,208
Sep 1, 2026	1.80	1.83	1.76	1.79	1.79	-3.76%	1,458,804
Aug 31, 2026	1.80	1.86	1.79	1.86	1.86	2.20%	690,895
Aug 28, 2026	1.79	1.84	1.75	1.82	1.82	1.11%	606,180
Aug 27, 2026	1.74	1.81	1.73	1.80	1.80	3.45%	579,678
Aug 26, 2026	1.76	1.76	1.70	1.74	1.74	-1.14%	248,253
Aug 25, 2026	1.71	1.78	1.71	1.76	1.76	-0.56%	208,192
Aug 24, 2026	1.75	1.77	1.71	1.77	1.77	2.31%	378,551
Aug 21, 2026	1.67	1.73	1.67	1.73	1.73	4.85%	244,868
Aug 20, 2026	1.62	1.66	1.61	1.65	1.65	1.85%	113,328
Aug 19, 2026	1.67	1.69	1.61	1.62	1.62	1.89%	337,677
Aug 18, 2026	1.68	1.68	1.57	1.59	1.59	-4.79%	122,047
Aug 17, 2026	1.66	1.69	1.65	1.67	1.67	1.21%	222,274
Aug 14, 2026	1.68	1.70	1.63	1.65	1.65	-0.60%	283,673