Meridian Mining Plc (TSX:MNO)
Canada · Delayed Price · Currency is CAD 2.320
+0.010 (0.43%)
Oct 6, 2026, 4:00 PM EST
Meridian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 750,874 |
| 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 |
| Aug 13, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 416,987 |
| Aug 12, 2026 | 1.72 | 1.73 | 1.61 | 1.63 | 1.63 | -3.55% | 284,617 |
| Aug 11, 2026 | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 352,188 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | - | 274,815 |
| Aug 7, 2026 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 4.29% | 658,766 |
| Aug 6, 2026 | 1.64 | 1.67 | 1.59 | 1.63 | 1.63 | 1.87% | 240,208 |
| Aug 5, 2026 | 1.57 | 1.66 | 1.57 | 1.60 | 1.60 | 4.58% | 524,968 |
| Aug 4, 2026 | 1.56 | 1.61 | 1.53 | 1.53 | 1.53 | 2.00% | 213,692 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 158,984 |
| Jul 30, 2026 | 1.44 | 1.58 | 1.44 | 1.56 | 1.56 | 13.87% | 320,945 |
| Jul 29, 2026 | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | -0.72% | 244,187 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 410,812 |
| Jul 27, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 151,992 |