Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.370	0.380	0.360	0.360	0.360	83,900
2023-12-01	0.360	0.380	0.350	0.380	0.380	320,600
2023-11-30	0.380	0.380	0.340	0.360	0.360	96,500
2023-11-29	0.380	0.380	0.360	0.380	0.380	167,200
2023-11-28	0.330	0.380	0.330	0.380	0.380	413,600
2023-11-27	0.310	0.340	0.300	0.320	0.320	426,100
2023-11-24	0.310	0.310	0.300	0.310	0.310	434,500
2023-11-23	0.300	0.320	0.300	0.310	0.310	43,000
2023-11-22	0.320	0.320	0.300	0.310	0.310	153,400
2023-11-21	0.320	0.340	0.300	0.320	0.320	334,000
2023-11-20	0.320	0.320	0.300	0.320	0.320	181,800
2023-11-17	0.320	0.320	0.310	0.310	0.310	92,600
2023-11-16	0.340	0.340	0.320	0.320	0.320	131,000
2023-11-15	0.340	0.350	0.320	0.340	0.340	116,000
2023-11-14	0.330	0.340	0.310	0.340	0.340	243,000
2023-11-13	0.330	0.350	0.310	0.310	0.310	127,500
2023-11-10	0.320	0.320	0.300	0.320	0.320	230,500
2023-11-09	0.320	0.320	0.300	0.300	0.300	113,300
2023-11-08	0.320	0.320	0.320	0.320	0.320	65,500
2023-11-07	0.330	0.330	0.320	0.320	0.320	90,200
2023-11-06	0.350	0.350	0.330	0.330	0.330	107,500
2023-11-03	0.360	0.360	0.350	0.350	0.350	111,000
2023-11-02	0.360	0.360	0.350	0.360	0.360	98,900
2023-11-01	0.370	0.370	0.350	0.370	0.370	75,100
2023-10-31	0.370	0.370	0.350	0.360	0.360	205,200
2023-10-30	0.340	0.370	0.340	0.370	0.370	854,100
2023-10-27	0.320	0.320	0.310	0.320	0.320	195,000
2023-10-26	0.300	0.310	0.300	0.310	0.310	143,100
2023-10-25	0.320	0.320	0.310	0.310	0.310	215,200
2023-10-24	0.330	0.330	0.310	0.320	0.320	74,100
2023-10-23	0.340	0.340	0.320	0.330	0.330	97,000
2023-10-20	0.350	0.350	0.340	0.340	0.340	121,700
2023-10-19	0.340	0.350	0.330	0.340	0.340	62,000
2023-10-18	0.330	0.340	0.320	0.330	0.330	76,500
2023-10-17	0.320	0.330	0.320	0.330	0.330	121,400
2023-10-16	0.340	0.340	0.320	0.320	0.320	88,800
2023-10-13	0.340	0.340	0.340	0.340	0.340	141,900
2023-10-12	0.330	0.340	0.330	0.330	0.330	286,600
2023-10-11	0.350	0.350	0.330	0.340	0.340	83,000
2023-10-10	0.350	0.350	0.330	0.340	0.340	125,100
2023-10-06	0.330	0.340	0.330	0.340	0.340	178,900
2023-10-05	0.340	0.340	0.330	0.340	0.340	183,300
2023-10-04	0.350	0.350	0.340	0.340	0.340	54,500
2023-10-03	0.350	0.350	0.340	0.340	0.340	209,700
2023-10-02	0.370	0.370	0.340	0.350	0.350	200,500
2023-09-29	0.360	0.370	0.360	0.360	0.360	204,700
2023-09-28	0.360	0.360	0.350	0.360	0.360	126,100
2023-09-27	0.370	0.380	0.350	0.360	0.360	437,200
2023-09-26	0.360	0.360	0.360	0.360	0.360	107,300
2023-09-25	0.370	0.370	0.370	0.370	0.370	141,500
2023-09-22	0.370	0.370	0.370	0.370	0.370	154,500
2023-09-21	0.370	0.370	0.370	0.370	0.370	82,300
2023-09-20	0.380	0.380	0.370	0.370	0.370	101,800
2023-09-19	0.370	0.380	0.370	0.370	0.370	46,800
2023-09-18	0.370	0.380	0.370	0.370	0.370	314,900
2023-09-15	0.370	0.370	0.370	0.370	0.370	34,900
2023-09-14	0.370	0.370	0.370	0.370	0.370	78,400
2023-09-13	0.390	0.390	0.370	0.380	0.380	252,600
2023-09-12	0.380	0.390	0.380	0.390	0.390	271,100
2023-09-11	0.390	0.390	0.370	0.390	0.390	200,000

← NewerPage 13 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.