Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Mining UK Societas (OP: MRRDF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 0.3880 0.3900 0.3880 0.3900 12,500 -0.00(-0.59%)
Jun 06, 2024 0.3923 0 +0.03(+8.07%)
Jun 05, 2024 0.3630 0.3630 0.3630 0.3630 1,200 -0.00(-0.41%)
Jun 04, 2024 0.3676 0.3676 0.3630 0.3645 16,100 -0.03(-7.95%)
Jun 03, 2024 0.4007 0.4220 0.3800 0.3960 95,956 -0.01(-1.25%)
May 31, 2024 0.3920 0.4145 0.3920 0.4010 61,500 -0.01(-2.55%)
May 30, 2024 0.4000 0.4115 0.4000 0.4115 10,500 -0.00(-0.48%)
May 24, 2024 0.4135 500 +0.01(+1.35%)
May 23, 2024 0.4030 0.4080 0.4030 0.4080 42,500 -0.00(-0.49%)
May 22, 2024 0.4100 0.4100 0.4100 0.4100 1,300 -0.02(-4.16%)
May 21, 2024 0.4278 0.4278 0.4278 0.4278 2,200 +0.03(+6.95%)
May 20, 2024 0.4180 0.4180 0.4000 0.4000 34,612 -0.02(-5.88%)
May 17, 2024 0.4100 0.4250 0.4100 0.4250 19,100 -0.01(-1.62%)
May 15, 2024 0.4320 500 +0.04(+9.09%)
May 14, 2024 0.3950 0.3960 0.3930 0.3960 125,500 +0.01(+2.33%)
May 13, 2024 0.4120 0.4300 0.3864 0.3870 15,880 -0.04(-8.42%)
May 10, 2024 0.4226 0.4226 0.4226 0.4226 16,000 +0.00(+0.38%)
May 09, 2024 0.4150 0.4393 0.3985 0.4210 35,300 +0.03(+7.95%)
May 08, 2024 0.3820 0.4100 0.3820 0.3900 134,335 +0.03(+7.59%)
May 07, 2024 0.3625 0.3625 0.3490 0.3625 13,500 +0.00(+0.69%)
May 06, 2024 0.3761 0.3800 0.3533 0.3600 139,632 -0.01(-2.04%)
May 03, 2024 0.3501 0.3725 0.3500 0.3675 380,532 +0.02(+5.85%)
Apr 30, 2024 0.3472 500 -0.00(-0.80%)
Apr 29, 2024 0.3400 0.3500 0.3400 0.3500 30,530 +0.02(+6.06%)
Apr 26, 2024 0.3200 0.3300 0.3200 0.3300 30,000 +0.03(+9.63%)
Apr 23, 2024 0.3010 500 +0.00(+0.50%)
Apr 18, 2024 0.2995 500 -0.01(-4.65%)
Apr 15, 2024 0.3141 0 +0.00(+1.09%)
Apr 12, 2024 0.3107 0.3376 0.3107 0.3107 3,000 -0.01(-2.91%)
Apr 11, 2024 0.3150 0.3200 0.3150 0.3200 30,000 +0.02(+4.92%)
Apr 10, 2024 0.3050 0.3050 0.3050 0.3050 1,000 -0.00(-0.59%)
Apr 09, 2024 0.2950 0.3200 0.2950 0.3068 41,050 +0.02(+8.60%)
Apr 08, 2024 0.2825 0.2825 0.2750 0.2825 15,500 +0.01(+3.86%)
Apr 05, 2024 0.2744 0.2750 0.2720 0.2720 60,840 +0.01(+3.07%)
Apr 03, 2024 0.2639 0 -0.00(-0.57%)
Apr 02, 2024 0.2654 0.2654 0.2654 0.2654 5,000 -0.02(-8.61%)
Mar 28, 2024 0.2904 6 +0.04(+17.57%)
Mar 26, 2024 0.2470 0 -0.01(-3.70%)
Mar 25, 2024 0.2565 0.2565 0.2565 0.2565 2,500 -0.02(-7.40%)
Mar 22, 2024 0.2770 0.2770 0.2770 0.2770 7,500 -0.01(-2.46%)
Mar 21, 2024 0.2960 0.2960 0.2710 0.2840 30,150 -0.00(-1.39%)
Mar 20, 2024 0.2640 0.2880 0.2640 0.2880 7,950 -0.00(-0.69%)
Mar 19, 2024 0.2750 0.2900 0.2750 0.2900 6,000 +0.00(+0.00%)
Mar 18, 2024 0.2900 0.2900 0.2900 0.2900 5,010 +0.01(+3.20%)
Mar 14, 2024 0.2810 1,000 -0.02(-5.42%)
Mar 13, 2024 0.2971 0.2971 0.2932 0.2971 6,000 -0.00(-0.97%)
Mar 07, 2024 0.3000 0 +0.05(+18.58%)
Mar 04, 2024 0.2530 3,000 +0.00(+1.20%)
Mar 01, 2024 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Feb 28, 2024 0.2400 0 +0.02(+7.00%)
Feb 26, 2024 0.2243 500 -0.01(-2.77%)
Feb 23, 2024 0.2307 0.2307 0.2307 0.2307 3,750 -0.00(-1.83%)
Feb 15, 2024 0.2350 0 +0.02(+9.25%)
Feb 14, 2024 0.2052 0.2151 0.2000 0.2151 27,545 +0.01(+4.16%)
Feb 13, 2024 0.2100 0.2100 0.2065 0.2065 9,500 -0.01(-6.14%)
Feb 09, 2024 0.2200 0 -0.03(-12.00%)
Feb 05, 2024 0.2500 6,500 -0.01(-3.85%)
Feb 01, 2024 0.2600 0 +0.03(+13.04%)
Jan 30, 2024 0.2300 0 +0.00(+0.00%)
Jan 25, 2024 0.2300 0 -0.01(-4.56%)
Jan 24, 2024 0.2410 0.2410 0.2350 0.2410 30,000 +0.01(+5.24%)
Jan 23, 2024 0.2290 0.2290 0.2290 0.2290 3,450 -0.02(-6.53%)
Jan 17, 2024 0.2450 1 -0.01(-5.73%)
Jan 16, 2024 0.2599 0.2599 0.2533 0.2599 3,000 -0.00(-0.61%)
Jan 12, 2024 0.2600 0.2615 0.2600 0.2615 5,045 -0.01(-3.86%)
Jan 11, 2024 0.2720 0.2720 0.2720 0.2720 10,000 +0.00(+0.74%)
Jan 10, 2024 0.2744 0.2778 0.2700 0.2700 89,000 -0.01(-1.82%)
Jan 09, 2024 0.2778 0.2778 0.2750 0.2750 25,000 -0.02(-8.33%)
Jan 03, 2024 0.3000 4,000 +0.01(+4.60%)
Jan 02, 2024 0.2868 0.2868 0.2868 0.2868 3,100 -0.01(-4.40%)
Dec 28, 2023 0.3000 0 +0.01(+2.25%)
Dec 20, 2023 0.2934 0 +0.01(+2.95%)
Dec 19, 2023 0.2735 0.2850 0.2735 0.2850 12,500 +0.01(+5.56%)
Dec 18, 2023 0.2648 0.2700 0.2617 0.2700 11,900 +0.01(+1.96%)
Dec 15, 2023 0.2651 0.2651 0.2615 0.2648 3,700 +0.01(+5.92%)
Dec 13, 2023 0.2500 0 -0.00(-1.19%)
Dec 12, 2023 0.2450 0.2530 0.2450 0.2530 40,000 -0.01(-2.69%)
Dec 11, 2023 0.2600 0.2600 0.2600 0.2600 35,000 +0.00(+0.78%)
Dec 06, 2023 0.2580 0 -0.02(-6.18%)
Dec 04, 2023 0.2750 0 +0.01(+1.85%)
Dec 01, 2023 0.2700 0.2700 0.2700 0.2700 19,000 -0.01(-2.88%)
Nov 28, 2023 0.2780 0 +0.04(+15.83%)
Nov 27, 2023 0.2346 0.2400 0.2346 0.2400 10,600 +0.00(+1.27%)
Nov 24, 2023 0.2370 0.2370 0.2370 0.2370 1,500 +0.00(+0.85%)
Nov 21, 2023 0.2350 0 +0.00(+0.17%)
Nov 20, 2023 0.2222 0.2346 0.2222 0.2346 9,000 -0.00(-0.04%)
Nov 17, 2023 0.2400 0.2400 0.2312 0.2347 20,900 -0.01(-3.34%)
Nov 16, 2023 0.2450 0.2500 0.2428 0.2428 32,000 +0.00(+1.59%)
Nov 14, 2023 0.2390 0 +0.01(+3.91%)
Nov 13, 2023 0.2325 0.2325 0.2220 0.2300 25,580 +0.01(+2.36%)
Nov 10, 2023 0.2247 0.2247 0.2247 0.2247 150 -0.01(-2.30%)
Nov 08, 2023 0.2300 0 -0.00(-1.29%)
Nov 07, 2023 0.2400 0.2400 0.2330 0.2330 17,500 -0.01(-5.86%)
Nov 06, 2023 0.2400 0.2600 0.2400 0.2475 6,472 -0.02(-8.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.