Meridian Mining Plc (TSX:MNO)
Canada · Delayed Price · Currency is CAD 1.740
-0.020 (-1.14%)
Aug 26, 2026, 4:00 PM EST
Meridian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 51,056 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.44 | 1.47 | 1.47 | -1.34% | 321,524 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | 0.68% | 178,321 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | 3.50% | 133,054 |
| 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 |