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 -0.0023 (-0.59%)
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 (%)
Oct 29, 2021 0.8042 0.8050 0.7416 0.7625 62,446 -0.04(-5.28%)
Oct 28, 2021 0.8075 0.8214 0.7829 0.8050 70,526 +0.01(+1.02%)
Oct 27, 2021 0.8869 0.9101 0.7424 0.7969 107,988 -0.04(-4.31%)
Oct 26, 2021 0.9035 0.8328 0.8328 30,418 -0.07(-7.98%)
Oct 25, 2021 0.9229 0.9669 0.8849 0.9050 83,465 -0.01(-1.29%)
Oct 22, 2021 0.9373 1.020 0.9143 0.9168 103,084 -0.00(-0.46%)
Oct 21, 2021 0.9775 0.9791 0.8866 0.9210 183,285 +0.14(+17.55%)
Oct 20, 2021 0.7975 0.8100 0.7571 0.7835 63,502 -0.03(-3.27%)
Oct 19, 2021 0.8390 0.8390 0.7901 0.8100 143,642 -0.03(-3.58%)
Oct 18, 2021 0.7300 0.8460 0.7300 0.8401 141,509 +0.09(+11.73%)
Oct 15, 2021 0.7235 0.7524 0.7235 0.7519 34,231 +0.03(+4.31%)
Oct 14, 2021 0.7730 0.8200 0.7208 0.7208 26,400 -0.02(-2.49%)
Oct 13, 2021 0.6228 0.7392 0.6193 0.7392 50,958 +0.13(+21.64%)
Oct 12, 2021 0.5800 0.6077 0.5800 0.6077 32,925 +0.03(+5.93%)
Oct 08, 2021 0.5737 0.5737 0.5737 0 +0.01(+1.50%)
Oct 07, 2021 0.5700 0.5700 0.5604 0.5652 11,339 -0.00(-0.84%)
Oct 06, 2021 0.5700 0.5700 0.5655 0.5700 62,690 +0.00(+0.00%)
Oct 05, 2021 0.5681 0.5751 0.5681 0.5700 20,000 -0.01(-1.32%)
Oct 04, 2021 0.5720 0.5857 0.5720 0.5776 10,539 +0.01(+2.41%)
Oct 01, 2021 0.5862 0.5862 0.5625 0.5640 38,859 -0.03(-4.37%)
Sep 30, 2021 0.5611 0.5898 0.5611 0.5898 26,440 +0.01(+2.06%)
Sep 29, 2021 0.5670 0.5779 0.5610 0.5779 27,414 +0.01(+1.83%)
Sep 28, 2021 0.5886 0.5960 0.5616 0.5675 132,848 -0.05(-8.08%)
Sep 27, 2021 0.6125 0.6300 0.5974 0.6174 114,992 +0.02(+2.90%)
Sep 24, 2021 0.6029 0.6110 0.5965 0.6000 67,273 -0.02(-3.55%)
Sep 23, 2021 0.6500 0.6609 0.6186 0.6221 129,206 +0.01(+1.07%)
Sep 22, 2021 0.6305 0.6500 0.6155 0.6155 62,313 -0.02(-3.51%)
Sep 21, 2021 0.6212 0.6459 0.6205 0.6379 62,795 +0.04(+6.07%)
Sep 20, 2021 0.6200 0.6500 0.6014 0.6014 65,438 -0.07(-10.77%)
Sep 17, 2021 0.7030 0.7680 0.6542 0.6740 176,353 -0.02(-3.51%)
Sep 16, 2021 0.7468 0.7690 0.6985 0.6985 232,215 -0.03(-4.30%)
Sep 15, 2021 0.6444 0.7339 0.5841 0.7299 678,537 +0.13(+20.88%)
Sep 14, 2021 0.5734 0.6117 0.5455 0.6038 42,720 +0.03(+5.93%)
Sep 13, 2021 0.6137 0.6331 0.5700 0.5700 85,590 -0.02(-2.90%)
Sep 10, 2021 0.5896 0.5896 0.5870 0.5870 5,851 +0.01(+1.21%)
Sep 09, 2021 0.5969 0.6250 0.5520 0.5800 15,240 -0.03(-4.13%)
Sep 08, 2021 0.6110 0.6587 0.5600 0.6050 54,243 +0.01(+1.17%)
Sep 07, 2021 0.4810 0.5990 0.4810 0.5980 351,161 +0.19(+48.24%)
Sep 02, 2021 0.4034 0.4034 0.4034 0 +0.04(+12.06%)
Sep 01, 2021 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.84%)
Aug 27, 2021 0.3570 0.3570 0.3570 0 +0.00(+0.71%)
Aug 26, 2021 0.3511 0.3545 0.3511 0.3545 901 -0.01(-1.53%)
Aug 25, 2021 0.3522 0.3600 0.3522 0.3600 5,500 -0.00(-0.47%)
Aug 24, 2021 0.3617 0.3617 0.3617 0.3617 225 +0.02(+6.04%)
Aug 23, 2021 0.3223 0.3411 0.3211 0.3411 16,256 +0.04(+13.32%)
Aug 20, 2021 0.3369 0.3369 0.3000 0.3010 35,200 -0.01(-1.99%)
Aug 19, 2021 0.3328 0.3328 0.3001 0.3071 81,425 -0.04(-11.22%)
Aug 18, 2021 0.3000 0.3459 0.3000 0.3459 90,850 +0.02(+6.43%)
Aug 17, 2021 0.3200 0.3250 0.3200 0.3250 5,500 -0.01(-3.87%)
Aug 16, 2021 0.3600 0.3600 0.3297 0.3381 43,400 -0.02(-6.08%)
Aug 13, 2021 0.3600 0.3600 0.3600 0.3600 1,894 -0.01(-1.77%)
Aug 10, 2021 0.3665 0.3665 0.3665 0 -0.00(-0.03%)
Aug 09, 2021 0.3870 0.3870 0.3666 0.3666 30,300 +0.01(+1.81%)
Aug 06, 2021 0.3601 0.3601 0.3601 0.3601 15,000 -0.00(-0.96%)
Aug 05, 2021 0.3700 0.3700 0.3600 0.3636 181,500 -0.01(-2.13%)
Aug 04, 2021 0.3749 0.3800 0.3715 0.3715 38,070 -0.03(-6.63%)
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.