Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.380	0.390	0.380	0.380	0.380	105,500
2023-09-07	0.360	0.380	0.360	0.380	0.380	256,500
2023-09-06	0.360	0.360	0.350	0.360	0.360	301,400
2023-09-05	0.340	0.340	0.340	0.340	0.340	554,100
2023-09-01	0.350	0.350	0.350	0.350	0.350	16,500
2023-08-31	0.350	0.350	0.340	0.350	0.350	129,100
2023-08-30	0.350	0.350	0.340	0.340	0.340	112,300
2023-08-29	0.350	0.350	0.340	0.350	0.350	414,500
2023-08-28	0.350	0.350	0.340	0.340	0.340	190,000
2023-08-25	0.350	0.350	0.340	0.350	0.350	242,000
2023-08-24	0.360	0.360	0.340	0.350	0.350	1,224,200
2023-08-23	0.370	0.370	0.360	0.360	0.360	160,100
2023-08-22	0.360	0.370	0.360	0.360	0.360	210,400
2023-08-21	0.380	0.380	0.360	0.370	0.370	38,500
2023-08-18	0.370	0.370	0.360	0.370	0.370	16,800
2023-08-17	0.380	0.380	0.360	0.370	0.370	123,700
2023-08-16	0.370	0.380	0.370	0.380	0.380	54,500
2023-08-15	0.380	0.380	0.380	0.380	0.380	71,900
2023-08-14	0.390	0.390	0.380	0.380	0.380	89,900
2023-08-11	0.380	0.390	0.370	0.390	0.390	234,100
2023-08-10	0.380	0.380	0.370	0.380	0.380	182,000
2023-08-09	0.370	0.380	0.370	0.380	0.380	154,500
2023-08-08	0.370	0.380	0.370	0.370	0.370	57,800
2023-08-04	0.390	0.390	0.370	0.380	0.380	209,000
2023-08-03	0.390	0.390	0.370	0.390	0.390	318,600
2023-08-02	0.380	0.380	0.370	0.380	0.380	168,500
2023-08-01	0.390	0.390	0.370	0.370	0.370	199,700
2023-07-31	0.380	0.380	0.370	0.380	0.380	414,400
2023-07-28	0.400	0.400	0.370	0.380	0.380	76,000
2023-07-27	0.380	0.390	0.380	0.380	0.380	221,500
2023-07-26	0.390	0.400	0.390	0.400	0.400	48,700
2023-07-25	0.400	0.410	0.380	0.390	0.390	142,500
2023-07-24	0.410	0.420	0.400	0.400	0.400	263,900
2023-07-21	0.420	0.420	0.410	0.420	0.420	45,000
2023-07-20	0.430	0.440	0.410	0.420	0.420	46,800
2023-07-19	0.430	0.440	0.420	0.420	0.420	50,600
2023-07-18	0.410	0.440	0.410	0.430	0.430	126,200
2023-07-17	0.420	0.420	0.410	0.410	0.410	65,700
2023-07-14	0.450	0.450	0.420	0.420	0.420	116,400
2023-07-13	0.450	0.450	0.440	0.440	0.440	270,800
2023-07-12	0.430	0.440	0.420	0.430	0.430	379,200
2023-07-11	0.440	0.440	0.420	0.420	0.420	206,500
2023-07-10	0.440	0.440	0.410	0.430	0.430	279,100
2023-07-07	0.420	0.420	0.410	0.420	0.420	87,900
2023-07-06	0.440	0.440	0.420	0.420	0.420	176,100
2023-07-05	0.440	0.440	0.420	0.440	0.440	206,800
2023-07-04	0.440	0.440	0.430	0.440	0.440	146,300
2023-06-30	0.430	0.430	0.420	0.420	0.420	88,200
2023-06-29	0.440	0.440	0.410	0.410	0.410	314,900
2023-06-28	0.400	0.450	0.370	0.440	0.440	693,500
2023-06-27	0.410	0.410	0.380	0.410	0.410	388,600
2023-06-26	0.430	0.430	0.410	0.420	0.420	246,500
2023-06-23	0.430	0.430	0.420	0.420	0.420	95,000
2023-06-22	0.420	0.430	0.410	0.430	0.430	153,000
2023-06-21	0.420	0.420	0.410	0.420	0.420	157,100
2023-06-20	0.430	0.430	0.420	0.430	0.430	219,000
2023-06-19	0.430	0.430	0.420	0.430	0.430	36,800
2023-06-16	0.430	0.430	0.420	0.430	0.430	78,000
2023-06-15	0.430	0.430	0.420	0.430	0.430	139,400
2023-06-14	0.430	0.430	0.430	0.430	0.430	36,000

← NewerPage 14 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.