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

Meridian Mining UK Societas (OP: MRRDF )

0.3923 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 6, 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 (%)
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%)
Nov 03, 2023 0.2693 0.2700 0.2693 0.2693 22,500 +0.00(+0.86%)
Oct 30, 2023 0.2670 2 +0.05(+24.30%)
Oct 27, 2023 0.2300 0.2300 0.2148 0.2148 47,500 -0.02(-7.01%)
Oct 26, 2023 0.2256 0.2310 0.2256 0.2310 10,000 +0.00(+1.09%)
Oct 25, 2023 0.2270 0.2300 0.2258 0.2285 28,950 -0.03(-10.39%)
Oct 24, 2023 0.2550 0.2550 0.2550 0.2550 4,550 -0.00(-1.62%)
Oct 20, 2023 0.2592 0 +0.00(+0.08%)
Oct 19, 2023 0.2590 0.2590 0.2590 0.2590 2,000 +0.01(+3.97%)
Oct 16, 2023 0.2491 0 +0.00(+1.47%)
Oct 13, 2023 0.2510 0.2510 0.2455 0.2455 25,000 -0.00(-1.80%)
Oct 11, 2023 0.2500 0 +0.00(+0.08%)
Oct 10, 2023 0.2498 0.2498 0.2498 0.2498 1,000 -0.00(-1.69%)
Oct 09, 2023 0.2577 0.2577 0.2401 0.2541 10,000 +0.00(+1.64%)
Oct 03, 2023 0.2500 0 -0.02(-5.98%)
Sep 28, 2023 0.2659 0 +0.00(+1.88%)
Sep 27, 2023 0.2732 0.2732 0.2610 0.2610 38,000 +0.00(+0.23%)
Sep 26, 2023 0.2666 0.2666 0.2604 0.2604 5,550 -0.00(-1.36%)
Sep 25, 2023 0.2640 0.2640 0.2640 0.2640 10,000 -0.02(-5.71%)
Sep 22, 2023 0.2750 0.2800 0.2750 0.2800 8,492 +0.00(+0.00%)
Sep 20, 2023 0.2800 0 +0.01(+2.94%)
Sep 14, 2023 0.2720 0 -0.01(-4.56%)
Sep 13, 2023 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Sep 12, 2023 0.2850 0.2850 0.2850 0.2850 2,016 +0.00(+1.79%)
Sep 11, 2023 0.2800 0.2800 0.2800 0.2800 20,000 -0.00(-1.75%)
Sep 08, 2023 0.2850 0.2850 0.2798 0.2850 25,000 +0.02(+7.43%)
Sep 07, 2023 0.2653 0.2653 0.2653 0.2653 5,000 +0.01(+5.61%)
Sep 05, 2023 0.2512 0 -0.00(-1.88%)
Sep 01, 2023 0.2560 0.2560 0.2560 0.2560 7,000 -0.00(-1.39%)
Aug 29, 2023 0.2596 0 -0.00(-0.15%)
Aug 28, 2023 0.2592 0.2600 0.2592 0.2600 21,000 +0.01(+4.00%)
Aug 25, 2023 0.2500 0.2575 0.2500 0.2500 44,050 -0.01(-2.91%)
Aug 24, 2023 0.2650 0.2650 0.2575 0.2575 27,712 -0.01(-2.83%)
Aug 23, 2023 0.2800 0.2800 0.2650 0.2650 29,500 -0.01(-5.02%)
Aug 21, 2023 0.2790 0 +0.01(+5.28%)
Aug 18, 2023 0.2750 0.2750 0.2650 0.2650 5,255 -0.00(-1.82%)
Aug 14, 2023 0.2699 0 -0.00(-1.14%)
Aug 10, 2023 0.2730 0 -0.00(-1.44%)
Aug 03, 2023 0.2770 0 -0.01(-3.21%)
Aug 02, 2023 0.2862 0.2862 0.2844 0.2862 1,724 -0.00(-0.28%)
Aug 01, 2023 0.2870 0.2870 0.2870 0.2870 2,000 -0.01(-2.11%)
Jul 31, 2023 0.2830 0.2932 0.2830 0.2932 24,000 -0.01(-2.27%)
Jul 27, 2023 0.3000 0 -0.00(-0.99%)
Jul 25, 2023 0.3030 0 -0.02(-5.31%)
Jul 21, 2023 0.3200 0 -0.00(-0.78%)
Jul 19, 2023 0.3225 0 +0.00(+0.78%)
Jul 18, 2023 0.3200 0.3233 0.3200 0.3200 40,000 -0.01(-2.41%)
Jul 14, 2023 0.3279 0 -0.01(-2.41%)
Jul 13, 2023 0.3300 0.3360 0.3300 0.3360 85,000 +0.01(+3.38%)
Jul 12, 2023 0.3200 0.3250 0.3200 0.3250 36,739 +0.01(+1.56%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 3,125 +0.00(+0.00%)
Jun 28, 2023 0.3200 0 +0.01(+3.23%)
Jun 27, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Jun 21, 2023 0.3100 0 -0.01(-3.13%)
Jun 14, 2023 0.3200 0 -0.02(-5.33%)
Jun 13, 2023 0.3380 0.3380 0.3380 0.3380 10,000 -0.01(-1.74%)
Jun 08, 2023 0.3440 0 +0.02(+4.72%)
Jun 06, 2023 0.3285 0 +0.01(+1.70%)
Jun 05, 2023 0.3230 0.3230 0.3230 0.3230 1,838 +0.01(+4.19%)
May 31, 2023 0.3100 0 -0.00(-1.21%)
May 30, 2023 0.3138 0.3138 0.3138 0.3138 2,500 -0.00(-1.17%)
May 26, 2023 0.3175 0.3216 0.3175 0.3175 27,500 -0.00(-0.47%)
May 25, 2023 0.3250 0.3250 0.3190 0.3190 13,393 -0.02(-4.92%)
May 24, 2023 0.3355 0.3355 0.3355 0.3355 3,000 -0.01(-2.75%)
May 22, 2023 0.3450 0 +0.00(+1.44%)
May 19, 2023 0.3401 0.3401 0.3351 0.3401 2,800 +0.00(+0.29%)
May 16, 2023 0.3391 0 -0.04(-10.76%)
May 12, 2023 0.3800 0 -0.01(-2.44%)
May 11, 2023 0.3800 0.3895 0.3800 0.3895 7,000 +0.02(+5.27%)
May 10, 2023 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-5.13%)
May 09, 2023 0.4033 0.4100 0.3900 0.3900 29,500 -0.01(-2.50%)
May 08, 2023 0.4000 0.4000 0.4000 0.4000 323,484 -0.04(-9.91%)
May 05, 2023 0.4440 0.4440 0.4440 0.4440 1,500 +0.03(+8.29%)
May 04, 2023 0.3850 0.4100 0.3850 0.4100 10,000 +0.03(+9.33%)
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.