Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.470	0.480	0.440	0.470	0.470	318,500
2023-03-17	0.450	0.470	0.420	0.460	0.460	164,100
2023-03-16	0.460	0.460	0.410	0.440	0.440	404,100
2023-03-15	0.430	0.430	0.410	0.420	0.420	170,300
2023-03-14	0.440	0.450	0.420	0.420	0.420	131,100
2023-03-13	0.450	0.450	0.430	0.430	0.430	145,500
2023-03-10	0.450	0.450	0.430	0.430	0.430	164,500
2023-03-09	0.480	0.480	0.430	0.430	0.430	295,600
2023-03-08	0.470	0.480	0.460	0.470	0.470	2,769,100
2023-03-07	0.480	0.480	0.460	0.460	0.460	670,700
2023-03-06	0.500	0.540	0.480	0.480	0.480	2,178,300
2023-03-03	0.390	0.420	0.390	0.410	0.410	340,900
2023-03-02	0.370	0.390	0.370	0.380	0.380	143,400
2023-03-01	0.360	0.380	0.360	0.370	0.370	169,400
2023-02-28	0.350	0.360	0.350	0.360	0.360	175,500
2023-02-27	0.360	0.360	0.340	0.350	0.350	124,100
2023-02-24	0.400	0.400	0.350	0.350	0.350	109,000
2023-02-23	0.340	0.350	0.340	0.350	0.350	173,900
2023-02-22	0.360	0.360	0.340	0.340	0.340	196,000
2023-02-21	0.370	0.370	0.360	0.360	0.360	139,200
2023-02-17	0.360	0.360	0.360	0.360	0.360	64,000
2023-02-16	0.370	0.380	0.360	0.370	0.370	132,500
2023-02-15	0.370	0.370	0.360	0.360	0.360	128,400
2023-02-14	0.370	0.370	0.360	0.370	0.370	80,500
2023-02-13	0.360	0.360	0.360	0.360	0.360	63,100
2023-02-10	0.370	0.370	0.360	0.360	0.360	54,000
2023-02-09	0.380	0.380	0.360	0.370	0.370	81,500
2023-02-08	0.370	0.370	0.350	0.360	0.360	144,100
2023-02-07	0.390	0.390	0.370	0.370	0.370	140,700
2023-02-06	0.380	0.380	0.370	0.380	0.380	321,100
2023-02-03	0.380	0.380	0.370	0.380	0.380	97,100
2023-02-02	0.400	0.400	0.380	0.380	0.380	166,500
2023-02-01	0.420	0.420	0.380	0.400	0.400	201,000
2023-01-31	0.390	0.420	0.390	0.400	0.400	98,800
2023-01-30	0.390	0.420	0.390	0.390	0.390	212,400
2023-01-27	0.410	0.410	0.390	0.390	0.390	112,600
2023-01-26	0.420	0.420	0.400	0.410	0.410	67,500
2023-01-25	0.400	0.420	0.400	0.420	0.420	64,200
2023-01-24	0.430	0.440	0.420	0.420	0.420	107,900
2023-01-23	0.440	0.450	0.420	0.430	0.430	66,700
2023-01-20	0.420	0.440	0.420	0.440	0.440	95,400
2023-01-19	0.450	0.450	0.430	0.430	0.430	2,180,500
2023-01-18	0.440	0.450	0.430	0.430	0.430	138,400
2023-01-17	0.470	0.480	0.430	0.440	0.440	421,500
2023-01-16	0.460	0.490	0.450	0.460	0.460	581,000
2023-01-13	0.390	0.450	0.390	0.430	0.430	515,200
2023-01-12	0.350	0.390	0.350	0.380	0.380	434,800
2023-01-11	0.360	0.360	0.350	0.350	0.350	967,900
2023-01-10	0.360	0.360	0.350	0.350	0.350	230,100
2023-01-09	0.360	0.370	0.360	0.360	0.360	713,500
2023-01-06	0.330	0.350	0.330	0.350	0.350	583,000
2023-01-05	0.340	0.340	0.330	0.330	0.330	237,000
2023-01-04	0.340	0.350	0.340	0.340	0.340	330,800
2023-01-03	0.350	0.350	0.330	0.330	0.330	175,000
2022-12-30	0.330	0.350	0.330	0.340	0.340	207,200
2022-12-29	0.340	0.350	0.330	0.340	0.340	78,000
2022-12-28	0.330	0.350	0.330	0.340	0.340	110,200
2022-12-23	0.350	0.360	0.340	0.350	0.350	343,300
2022-12-22	0.340	0.340	0.330	0.340	0.340	414,000
2022-12-21	0.340	0.340	0.330	0.340	0.340	511,800

← NewerPage 16 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.