Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.410	0.410	0.390	0.400	0.400	950,900
2024-08-21	0.410	0.410	0.400	0.400	0.400	379,000
2024-08-20	0.420	0.420	0.410	0.410	0.410	341,200
2024-08-19	0.430	0.430	0.410	0.410	0.410	738,500
2024-08-16	0.420	0.450	0.420	0.430	0.430	85,400
2024-08-15	0.390	0.410	0.390	0.410	0.410	182,300
2024-08-14	0.370	0.390	0.370	0.390	0.390	218,600
2024-08-13	0.370	0.370	0.360	0.370	0.370	79,600
2024-08-12	0.360	0.370	0.350	0.360	0.360	207,100
2024-08-09	0.370	0.370	0.360	0.360	0.360	127,500
2024-08-08	0.360	0.370	0.350	0.360	0.360	434,000
2024-08-07	0.390	0.390	0.360	0.370	0.370	405,000
2024-08-06	0.370	0.390	0.350	0.390	0.390	148,500
2024-08-02	0.400	0.400	0.380	0.390	0.390	197,300
2024-08-01	0.430	0.430	0.400	0.410	0.410	101,700
2024-07-31	0.400	0.440	0.400	0.420	0.420	241,500
2024-07-30	0.410	0.410	0.390	0.400	0.400	153,800
2024-07-29	0.420	0.420	0.400	0.410	0.410	125,800
2024-07-26	0.430	0.430	0.420	0.420	0.420	152,400
2024-07-25	0.420	0.430	0.410	0.410	0.410	233,500
2024-07-24	0.420	0.450	0.420	0.430	0.430	330,300
2024-07-23	0.430	0.430	0.420	0.430	0.430	108,500
2024-07-22	0.420	0.440	0.420	0.430	0.430	207,000
2024-07-19	0.420	0.450	0.420	0.430	0.430	32,500
2024-07-18	0.450	0.450	0.420	0.430	0.430	431,600
2024-07-17	0.470	0.470	0.440	0.470	0.470	308,100
2024-07-16	0.460	0.480	0.450	0.480	0.480	91,600
2024-07-15	0.490	0.490	0.470	0.480	0.480	282,500
2024-07-12	0.480	0.480	0.460	0.470	0.470	164,800
2024-07-11	0.450	0.485	0.445	0.485	0.485	132,728
2024-07-10	0.420	0.450	0.420	0.450	0.450	523,200
2024-07-09	0.430	0.440	0.420	0.420	0.420	150,300
2024-07-08	0.440	0.440	0.420	0.430	0.430	136,100
2024-07-05	0.430	0.450	0.430	0.440	0.440	268,800
2024-07-04	0.430	0.430	0.430	0.430	0.430	29,000
2024-07-03	0.420	0.440	0.420	0.430	0.430	350,400
2024-07-02	0.430	0.430	0.410	0.410	0.410	67,500
2024-06-28	0.430	0.430	0.420	0.430	0.430	83,000
2024-06-27	0.430	0.430	0.410	0.420	0.420	67,600
2024-06-26	0.410	0.440	0.410	0.430	0.430	104,500
2024-06-25	0.440	0.440	0.420	0.420	0.420	177,900
2024-06-24	0.450	0.450	0.440	0.440	0.440	51,300
2024-06-21	0.460	0.460	0.440	0.450	0.450	24,400
2024-06-20	0.450	0.470	0.450	0.450	0.450	257,600
2024-06-19	0.460	0.460	0.450	0.450	0.450	46,700
2024-06-18	0.420	0.460	0.420	0.450	0.450	577,800
2024-06-17	0.450	0.450	0.420	0.430	0.430	131,600
2024-06-14	0.460	0.470	0.450	0.450	0.450	196,400
2024-06-13	0.500	0.500	0.450	0.470	0.470	524,500
2024-06-12	0.500	0.520	0.500	0.500	0.500	120,000
2024-06-11	0.530	0.530	0.500	0.510	0.510	145,300
2024-06-10	0.520	0.560	0.520	0.540	0.540	181,300
2024-06-07	0.570	0.570	0.500	0.520	0.520	572,800
2024-06-06	0.520	0.560	0.520	0.550	0.550	259,600
2024-06-05	0.520	0.530	0.510	0.510	0.510	81,000
2024-06-04	0.550	0.550	0.500	0.510	0.510	587,100
2024-06-03	0.540	0.550	0.530	0.530	0.530	139,800
2024-05-31	0.570	0.570	0.540	0.540	0.540	147,900
2024-05-30	0.540	0.570	0.540	0.550	0.550	340,200
2024-05-29	0.530	0.540	0.520	0.530	0.530	160,500

← NewerPage 10 of 21 · 1,257 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.