Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.330	0.350	0.330	0.340	0.340	190,200
2024-02-29	0.330	0.340	0.330	0.330	0.330	167,300
2024-02-28	0.320	0.330	0.320	0.330	0.330	130,800
2024-02-27	0.310	0.330	0.310	0.310	0.310	114,400
2024-02-26	0.310	0.310	0.310	0.310	0.310	33,400
2024-02-23	0.320	0.320	0.300	0.310	0.310	225,300
2024-02-22	0.300	0.300	0.300	0.300	0.300	115,500
2024-02-21	0.300	0.310	0.300	0.310	0.310	25,100
2024-02-20	0.315	0.315	0.300	0.300	0.300	145,438
2024-02-16	0.330	0.330	0.320	0.330	0.330	47,500
2024-02-15	0.300	0.340	0.300	0.330	0.330	283,600
2024-02-14	0.290	0.290	0.280	0.290	0.290	38,500
2024-02-13	0.310	0.310	0.250	0.280	0.280	142,800
2024-02-12	0.320	0.320	0.300	0.300	0.300	53,000
2024-02-09	0.320	0.320	0.290	0.300	0.300	434,200
2024-02-08	0.320	0.320	0.310	0.320	0.320	218,800
2024-02-07	0.330	0.330	0.320	0.320	0.320	297,500
2024-02-06	0.320	0.330	0.320	0.330	0.330	34,600
2024-02-05	0.350	0.350	0.320	0.320	0.320	91,600
2024-02-02	0.340	0.350	0.340	0.350	0.350	33,600
2024-02-01	0.360	0.360	0.330	0.350	0.350	30,300
2024-01-31	0.340	0.350	0.330	0.340	0.340	67,700
2024-01-30	0.310	0.330	0.310	0.330	0.330	306,000
2024-01-29	0.320	0.320	0.310	0.310	0.310	90,500
2024-01-26	0.320	0.330	0.310	0.320	0.320	249,200
2024-01-25	0.320	0.330	0.320	0.330	0.330	132,600
2024-01-24	0.330	0.340	0.310	0.320	0.320	262,400
2024-01-23	0.330	0.330	0.320	0.330	0.330	121,600
2024-01-22	0.330	0.330	0.320	0.330	0.330	18,000
2024-01-19	0.330	0.340	0.320	0.320	0.320	205,800
2024-01-18	0.330	0.340	0.320	0.330	0.330	375,300
2024-01-17	0.330	0.340	0.320	0.330	0.330	411,200
2024-01-16	0.340	0.340	0.320	0.330	0.330	280,300
2024-01-15	0.340	0.340	0.330	0.340	0.340	259,500
2024-01-12	0.360	0.360	0.350	0.350	0.350	147,100
2024-01-11	0.360	0.360	0.350	0.350	0.350	118,200
2024-01-10	0.370	0.370	0.350	0.360	0.360	159,700
2024-01-09	0.370	0.370	0.350	0.350	0.350	53,800
2024-01-08	0.390	0.390	0.370	0.370	0.370	249,700
2024-01-05	0.380	0.390	0.370	0.390	0.390	123,700
2024-01-04	0.400	0.400	0.370	0.390	0.390	15,300
2024-01-03	0.380	0.410	0.370	0.400	0.400	141,100
2024-01-02	0.390	0.390	0.370	0.380	0.380	26,900
2023-12-29	0.390	0.390	0.370	0.380	0.380	89,800
2023-12-28	0.400	0.400	0.370	0.390	0.390	118,800
2023-12-27	0.380	0.390	0.380	0.390	0.390	164,000
2023-12-22	0.390	0.390	0.370	0.380	0.380	88,500
2023-12-21	0.400	0.400	0.380	0.390	0.390	79,600
2023-12-20	0.400	0.410	0.380	0.380	0.380	95,400
2023-12-19	0.370	0.400	0.360	0.400	0.400	235,500
2023-12-18	0.350	0.360	0.350	0.360	0.360	132,600
2023-12-15	0.350	0.360	0.350	0.360	0.360	208,500
2023-12-14	0.350	0.360	0.340	0.360	0.360	166,300
2023-12-13	0.330	0.360	0.320	0.360	0.360	317,800
2023-12-12	0.340	0.340	0.330	0.330	0.330	115,500
2023-12-11	0.350	0.350	0.330	0.340	0.340	107,800
2023-12-08	0.340	0.340	0.330	0.340	0.340	190,900
2023-12-07	0.340	0.350	0.340	0.340	0.340	54,500
2023-12-06	0.350	0.350	0.340	0.340	0.340	201,000
2023-12-05	0.360	0.360	0.340	0.340	0.340	190,300

← NewerPage 12 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.