Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.430	0.430	0.430	0.430	0.430	36,000
2023-06-13	0.430	0.430	0.420	0.430	0.430	136,500
2023-06-12	0.430	0.430	0.420	0.420	0.420	165,500
2023-06-09	0.440	0.440	0.420	0.430	0.430	136,000
2023-06-08	0.440	0.440	0.430	0.430	0.430	130,700
2023-06-07	0.440	0.450	0.430	0.440	0.440	230,500
2023-06-06	0.430	0.450	0.430	0.440	0.440	265,100
2023-06-05	0.460	0.460	0.420	0.420	0.420	59,000
2023-06-02	0.440	0.450	0.440	0.440	0.440	105,500
2023-06-01	0.420	0.480	0.410	0.440	0.440	436,300
2023-05-31	0.430	0.430	0.410	0.420	0.420	42,100
2023-05-30	0.430	0.430	0.420	0.420	0.420	217,200
2023-05-29	0.440	0.440	0.420	0.430	0.430	121,500
2023-05-26	0.420	0.440	0.420	0.430	0.430	153,000
2023-05-25	0.460	0.460	0.410	0.420	0.420	339,900
2023-05-24	0.470	0.470	0.450	0.460	0.460	123,700
2023-05-23	0.480	0.500	0.460	0.470	0.470	295,800
2023-05-19	0.460	0.470	0.460	0.460	0.460	191,500
2023-05-18	0.470	0.470	0.450	0.460	0.460	161,700
2023-05-17	0.460	0.480	0.450	0.470	0.470	308,700
2023-05-16	0.480	0.480	0.450	0.450	0.450	809,500
2023-05-15	0.490	0.500	0.480	0.490	0.490	134,500
2023-05-12	0.520	0.520	0.480	0.490	0.490	214,700
2023-05-11	0.520	0.520	0.500	0.510	0.510	123,700
2023-05-10	0.540	0.540	0.500	0.500	0.500	285,300
2023-05-09	0.560	0.560	0.500	0.500	0.500	288,800
2023-05-08	0.570	0.570	0.530	0.550	0.550	307,900
2023-05-05	0.590	0.590	0.550	0.570	0.570	255,500
2023-05-04	0.520	0.590	0.520	0.590	0.590	836,800
2023-05-03	0.510	0.520	0.500	0.510	0.510	714,300
2023-05-02	0.500	0.510	0.490	0.500	0.500	209,500
2023-05-01	0.500	0.520	0.490	0.490	0.490	175,000
2023-04-28	0.520	0.520	0.500	0.500	0.500	215,500
2023-04-27	0.510	0.520	0.510	0.520	0.520	51,000
2023-04-26	0.530	0.530	0.510	0.510	0.510	150,100
2023-04-25	0.540	0.540	0.510	0.520	0.520	412,700
2023-04-24	0.520	0.530	0.500	0.510	0.510	458,700
2023-04-21	0.570	0.570	0.510	0.510	0.510	625,900
2023-04-20	0.560	0.580	0.560	0.570	0.570	145,600
2023-04-19	0.590	0.600	0.560	0.560	0.560	299,900
2023-04-18	0.610	0.620	0.590	0.600	0.600	168,300
2023-04-17	0.620	0.640	0.600	0.610	0.610	139,500
2023-04-14	0.640	0.640	0.620	0.640	0.640	173,400
2023-04-13	0.650	0.650	0.630	0.650	0.650	210,200
2023-04-12	0.670	0.680	0.630	0.650	0.650	353,600
2023-04-11	0.630	0.680	0.630	0.670	0.670	209,300
2023-04-10	0.640	0.640	0.610	0.610	0.610	118,300
2023-04-06	0.610	0.690	0.610	0.650	0.650	551,000
2023-04-05	0.600	0.620	0.580	0.620	0.620	313,100
2023-04-04	0.550	0.580	0.530	0.580	0.580	578,900
2023-04-03	0.550	0.560	0.540	0.550	0.550	237,800
2023-03-31	0.540	0.560	0.530	0.540	0.540	222,700
2023-03-30	0.540	0.550	0.530	0.540	0.540	136,800
2023-03-29	0.550	0.550	0.520	0.530	0.530	720,600
2023-03-28	0.550	0.550	0.500	0.530	0.530	567,700
2023-03-27	0.510	0.560	0.500	0.540	0.540	1,216,400
2023-03-24	0.470	0.480	0.470	0.470	0.470	205,300
2023-03-23	0.450	0.480	0.450	0.460	0.460	212,500
2023-03-22	0.450	0.450	0.440	0.440	0.440	141,400
2023-03-21	0.470	0.470	0.440	0.460	0.460	313,300

← NewerPage 15 of 21 · 1,258 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.