Meridian Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.47	1.50	1.42	1.43	1.43	-2.72%	328,825
Jul 17, 2026	1.40	1.48	1.37	1.47	1.47	4.26%	353,229
Jul 16, 2026	1.47	1.48	1.40	1.41	1.41	-4.73%	527,980
Jul 15, 2026	1.55	1.55	1.47	1.48	1.48	-3.27%	385,855
Jul 14, 2026	1.59	1.60	1.53	1.53	1.53	-1.29%	111,256
Jul 13, 2026	1.62	1.63	1.53	1.55	1.55	-3.73%	396,554
Jul 10, 2026	1.66	1.66	1.56	1.61	1.61	-2.42%	332,136
Jul 9, 2026	1.66	1.68	1.64	1.65	1.65	-	270,804
Jul 8, 2026	1.62	1.66	1.60	1.65	1.65	-	431,761
Jul 7, 2026	1.68	1.72	1.65	1.65	1.65	-2.37%	260,865
Jul 6, 2026	1.71	1.72	1.65	1.69	1.69	-1.74%	379,831
Jul 3, 2026	1.72	1.74	1.72	1.72	1.72	1.18%	69,781
Jul 2, 2026	1.67	1.74	1.63	1.70	1.70	6.25%	269,622
Jun 30, 2026	1.62	1.65	1.60	1.60	1.60	-1.23%	370,279
Jun 29, 2026	1.64	1.66	1.62	1.62	1.62	-0.61%	122,709
Jun 26, 2026	1.60	1.67	1.59	1.63	1.63	3.16%	171,547
Jun 25, 2026	1.59	1.61	1.57	1.58	1.58	-	346,606
Jun 24, 2026	1.67	1.68	1.57	1.58	1.58	-7.60%	353,850
Jun 23, 2026	1.76	1.76	1.69	1.71	1.71	-3.93%	493,118
Jun 22, 2026	1.72	1.80	1.71	1.78	1.78	0.56%	552,602
Jun 19, 2026	1.71	1.85	1.65	1.77	1.77	6.63%	290,092
Jun 18, 2026	1.73	1.76	1.65	1.66	1.66	-4.05%	349,796
Jun 17, 2026	1.79	1.84	1.73	1.73	1.73	-0.57%	468,218
Jun 16, 2026	1.80	1.83	1.73	1.74	1.74	-3.87%	678,788
Jun 15, 2026	1.85	1.90	1.78	1.81	1.81	8.38%	707,704
Jun 12, 2026	1.68	1.71	1.66	1.67	1.67	-1.18%	233,081
Jun 11, 2026	1.62	1.70	1.60	1.69	1.69	6.96%	3,332,070
Jun 10, 2026	1.65	1.67	1.57	1.58	1.58	-5.95%	523,533
Jun 9, 2026	1.81	1.83	1.66	1.68	1.68	-6.15%	484,060
Jun 8, 2026	1.81	1.84	1.79	1.79	1.79	0.56%	455,021
Jun 5, 2026	1.94	1.94	1.77	1.78	1.78	-7.29%	631,134
Jun 4, 2026	1.96	2.03	1.90	1.92	1.92	2.13%	1,091,544
Jun 3, 2026	1.90	1.93	1.85	1.88	1.88	-2.59%	82,852
Jun 2, 2026	1.87	1.94	1.87	1.93	1.93	3.21%	232,141
Jun 1, 2026	1.92	1.93	1.83	1.87	1.87	-2.60%	172,838
May 29, 2026	1.91	1.96	1.90	1.92	1.92	1.05%	372,618
May 28, 2026	1.83	1.93	1.80	1.90	1.90	2.70%	222,132
May 27, 2026	1.89	1.91	1.83	1.85	1.85	-2.63%	156,741
May 26, 2026	1.92	1.96	1.89	1.90	1.90	-2.06%	88,558
May 25, 2026	1.91	1.95	1.91	1.94	1.94	2.11%	37,217
May 22, 2026	1.94	1.94	1.89	1.90	1.90	-1.55%	227,353
May 21, 2026	1.96	2.00	1.93	1.93	1.93	-1.53%	244,311
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