Mene Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.630	0.630	0.600	0.600	0.600	3,042
2022-06-30	0.560	0.600	0.520	0.600	0.600	18,000
2022-06-29	0.490	0.560	0.445	0.560	0.560	28,900
2022-06-28	0.495	0.550	0.490	0.520	0.520	16,500
2022-06-27	0.580	0.580	0.520	0.540	0.540	6,400
2022-06-24	0.500	0.510	0.500	0.500	0.500	16,699
2022-06-23	0.590	0.590	0.550	0.550	0.550	3,514
2022-06-22	0.520	0.520	0.520	0.520	0.520	6,500
2022-06-21	0.540	0.540	0.540	0.540	0.540	500
2022-06-20	0.540	0.540	0.540	0.540	0.540	0
2022-06-17	0.510	0.540	0.510	0.540	0.540	12,608
2022-06-16	0.550	0.550	0.530	0.540	0.540	12,500
2022-06-15	0.560	0.560	0.560	0.560	0.560	0
2022-06-14	0.620	0.620	0.540	0.560	0.560	29,209
2022-06-13	0.540	0.630	0.540	0.630	0.630	5,263
2022-06-10	0.560	0.560	0.560	0.560	0.560	2,008
2022-06-09	0.500	0.580	0.500	0.580	0.580	4,504
2022-06-08	0.520	0.540	0.520	0.540	0.540	15,558
2022-06-07	0.520	0.520	0.520	0.520	0.520	0
2022-06-06	0.520	0.520	0.520	0.520	0.520	2,010
2022-06-03	0.500	0.500	0.500	0.500	0.500	0
2022-06-02	0.500	0.500	0.500	0.500	0.500	0
2022-06-01	0.520	0.520	0.500	0.500	0.500	24,589
2022-05-31	0.530	0.530	0.530	0.530	0.530	13,790
2022-05-30	0.560	0.560	0.560	0.560	0.560	0
2022-05-27	0.540	0.560	0.540	0.560	0.560	23,742
2022-05-26	0.540	0.540	0.540	0.540	0.540	2,185
2022-05-25	0.560	0.560	0.540	0.540	0.540	34,435
2022-05-24	0.560	0.560	0.560	0.560	0.560	15,000
2022-05-20	0.570	0.570	0.570	0.570	0.570	8,500
2022-05-19	0.580	0.590	0.560	0.570	0.570	27,700
2022-05-18	0.580	0.580	0.580	0.580	0.580	4,000
2022-05-17	0.550	0.590	0.550	0.590	0.590	9,000
2022-05-16	0.550	0.550	0.550	0.550	0.550	0
2022-05-13	0.520	0.550	0.520	0.550	0.550	3,426
2022-05-12	0.600	0.600	0.560	0.560	0.560	12,500
2022-05-11	0.590	0.600	0.590	0.600	0.600	3,001
2022-05-10	0.600	0.600	0.590	0.590	0.590	7,690
2022-05-09	0.630	0.630	0.630	0.630	0.630	2,100
2022-05-06	0.630	0.630	0.630	0.630	0.630	3,000
2022-05-05	0.640	0.640	0.630	0.630	0.630	3,515
2022-05-04	0.710	0.710	0.640	0.640	0.640	45,280
2022-05-03	0.650	0.740	0.650	0.740	0.740	11,500
2022-05-02	0.700	0.720	0.700	0.720	0.720	5,100
2022-04-29	0.650	0.700	0.650	0.700	0.700	13,025
2022-04-28	0.650	0.700	0.650	0.690	0.690	12,648
2022-04-27	0.650	0.650	0.650	0.650	0.650	1,264
2022-04-26	0.650	0.650	0.650	0.650	0.650	2,030
2022-04-25	0.690	0.700	0.620	0.700	0.700	28,796
2022-04-22	0.620	0.700	0.620	0.700	0.700	8,351
2022-04-21	0.660	0.660	0.640	0.640	0.640	1,250
2022-04-20	0.740	0.740	0.700	0.700	0.700	6,130
2022-04-19	0.720	0.720	0.720	0.720	0.720	1,130
2022-04-18	0.690	0.690	0.690	0.690	0.690	0
2022-04-14	0.660	0.690	0.660	0.690	0.690	6,100
2022-04-13	0.670	0.680	0.670	0.680	0.680	7,129
2022-04-12	0.660	0.670	0.660	0.670	0.670	12,366
2022-04-11	0.640	0.640	0.640	0.640	0.640	2,000
2022-04-08	0.670	0.670	0.670	0.670	0.670	0
2022-04-07	0.670	0.670	0.670	0.670	0.670	8,140

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.