Meridian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	1.96	2.00	1.94	1.95	-	-0.51%	91,967
May 20, 2026	1.95	2.01	1.94	1.96	1.96	-0.51%	625,925
May 19, 2026	2.05	2.06	1.95	1.97	1.97	-4.83%	685,229
May 15, 2026	1.97	2.10	1.96	2.07	2.07	-0.48%	632,552
May 14, 2026	2.10	2.13	2.05	2.08	2.08	-2.35%	644,160
May 13, 2026	2.00	2.16	1.99	2.13	2.13	5.97%	572,479
May 12, 2026	1.94	2.01	1.92	2.01	2.01	3.61%	545,913
May 11, 2026	1.88	1.95	1.86	1.94	1.94	3.19%	589,747
May 8, 2026	1.90	1.91	1.85	1.88	1.88	0.53%	342,452
May 7, 2026	1.80	1.89	1.80	1.87	1.87	5.06%	341,949
May 6, 2026	1.73	1.80	1.72	1.78	1.78	7.88%	339,279
May 5, 2026	1.71	1.72	1.65	1.65	1.65	-1.79%	222,883
May 4, 2026	1.73	1.74	1.67	1.68	1.68	-2.89%	152,019
May 1, 2026	1.77	1.77	1.73	1.73	1.73	-1.14%	133,019
Apr 30, 2026	1.74	1.79	1.73	1.75	1.75	2.34%	340,370
Apr 29, 2026	1.68	1.77	1.68	1.71	1.71	0.59%	523,553
Apr 28, 2026	1.74	1.78	1.68	1.70	1.70	-2.30%	222,911
Apr 27, 2026	1.73	1.78	1.72	1.74	1.74	-3.33%	358,896
Apr 24, 2026	1.83	1.85	1.80	1.80	1.80	-0.55%	141,802
Apr 23, 2026	1.88	1.88	1.79	1.81	1.81	-2.16%	333,339
Apr 22, 2026	1.82	1.89	1.81	1.85	1.85	3.35%	407,154
Apr 21, 2026	1.86	1.86	1.79	1.79	1.79	-4.28%	317,932
Apr 20, 2026	1.87	1.92	1.80	1.87	1.87	-3.11%	249,156
Apr 17, 2026	1.86	1.96	1.85	1.93	1.93	3.76%	625,697
Apr 16, 2026	1.78	1.88	1.76	1.86	1.86	2.20%	382,371
Apr 15, 2026	1.74	1.82	1.73	1.82	1.82	2.25%	434,848
Apr 14, 2026	1.79	1.83	1.76	1.78	1.78	-	446,830
Apr 13, 2026	1.72	1.78	1.70	1.78	1.78	2.89%	278,596
Apr 10, 2026	1.73	1.78	1.70	1.73	1.73	-	172,655
Apr 9, 2026	1.67	1.76	1.67	1.73	1.73	2.37%	151,741
Apr 8, 2026	1.74	1.76	1.67	1.69	1.69	2.42%	208,935
Apr 7, 2026	1.75	1.75	1.64	1.65	1.65	-4.07%	120,602
Apr 6, 2026	1.72	1.75	1.69	1.72	1.72	1.18%	180,518
Apr 2, 2026	1.72	1.76	1.67	1.70	1.70	-1.16%	401,235
Apr 1, 2026	1.73	1.78	1.71	1.72	1.72	1.18%	360,673
Mar 31, 2026	1.63	1.74	1.59	1.70	1.70	8.97%	605,556
Mar 30, 2026	1.62	1.63	1.54	1.56	1.56	-0.64%	202,716
Mar 27, 2026	1.51	1.59	1.47	1.57	1.57	1.29%	309,350
Mar 26, 2026	1.60	1.63	1.52	1.55	1.55	-4.91%	213,573
Mar 25, 2026	1.65	1.66	1.62	1.63	1.63	3.16%	336,847
Mar 24, 2026	1.53	1.61	1.52	1.58	1.58	0.64%	627,855
Mar 23, 2026	1.48	1.61	1.45	1.57	1.57	4.67%	996,129
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