Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.340	0.340	0.340	0.340	0.340	372,800
2022-12-19	0.350	0.350	0.340	0.340	0.340	278,100
2022-12-16	0.370	0.370	0.340	0.350	0.350	442,800
2022-12-15	0.370	0.390	0.370	0.370	0.370	168,700
2022-12-14	0.370	0.370	0.370	0.370	0.370	399,000
2022-12-13	0.420	0.420	0.370	0.370	0.370	246,900
2022-12-12	0.410	0.420	0.380	0.380	0.380	239,700
2022-12-09	0.390	0.430	0.380	0.400	0.400	365,300
2022-12-08	0.380	0.390	0.380	0.380	0.380	192,000
2022-12-07	0.390	0.390	0.380	0.380	0.380	29,500
2022-12-06	0.390	0.390	0.380	0.390	0.390	109,000
2022-12-05	0.390	0.390	0.380	0.380	0.380	89,500
2022-12-02	0.390	0.400	0.380	0.380	0.380	520,600
2022-12-01	0.360	0.400	0.350	0.380	0.380	1,834,500
2022-11-30	0.360	0.370	0.350	0.350	0.350	571,600
2022-11-29	0.370	0.370	0.360	0.360	0.360	799,600
2022-11-28	0.400	0.400	0.370	0.380	0.380	94,300
2022-11-25	0.380	0.410	0.380	0.390	0.390	214,800
2022-11-24	0.370	0.380	0.370	0.380	0.380	77,200
2022-11-23	0.380	0.380	0.370	0.370	0.370	86,500
2022-11-22	0.380	0.390	0.370	0.370	0.370	71,600
2022-11-21	0.370	0.390	0.370	0.370	0.370	31,500
2022-11-18	0.370	0.370	0.360	0.360	0.360	11,900
2022-11-17	0.390	0.390	0.370	0.370	0.370	34,400
2022-11-16	0.370	0.390	0.370	0.380	0.380	180,000
2022-11-15	0.380	0.390	0.360	0.370	0.370	66,600
2022-11-14	0.380	0.380	0.360	0.380	0.380	120,900
2022-11-11	0.350	0.380	0.350	0.370	0.370	244,500
2022-11-10	0.360	0.360	0.350	0.350	0.350	112,600
2022-11-09	0.360	0.360	0.340	0.350	0.350	46,100
2022-11-08	0.360	0.380	0.350	0.360	0.360	63,900
2022-11-07	0.360	0.380	0.360	0.370	0.370	106,600
2022-11-04	0.360	0.370	0.360	0.360	0.360	72,500
2022-11-03	0.360	0.370	0.350	0.360	0.360	66,900
2022-11-02	0.380	0.390	0.360	0.370	0.370	248,700
2022-11-01	0.370	0.380	0.370	0.380	0.380	15,800
2022-10-31	0.410	0.410	0.350	0.360	0.360	322,300
2022-10-28	0.410	0.410	0.380	0.400	0.400	85,400
2022-10-27	0.380	0.420	0.380	0.390	0.390	167,000
2022-10-26	0.370	0.380	0.350	0.380	0.380	182,500
2022-10-25	0.390	0.390	0.370	0.380	0.380	62,500
2022-10-24	0.390	0.390	0.380	0.380	0.380	99,500
2022-10-21	0.390	0.400	0.380	0.390	0.390	98,500
2022-10-20	0.390	0.390	0.390	0.390	0.390	101,000
2022-10-19	0.390	0.390	0.380	0.380	0.380	44,000
2022-10-18	0.410	0.410	0.370	0.390	0.390	123,900
2022-10-17	0.400	0.420	0.370	0.390	0.390	191,800
2022-10-14	0.410	0.420	0.390	0.400	0.400	131,900
2022-10-13	0.420	0.420	0.380	0.400	0.400	285,300
2022-10-12	0.430	0.450	0.420	0.430	0.430	186,100
2022-10-11	0.440	0.450	0.420	0.430	0.430	198,600
2022-10-07	0.440	0.440	0.420	0.440	0.440	51,400
2022-10-06	0.470	0.480	0.450	0.450	0.450	125,100
2022-10-05	0.530	0.530	0.460	0.460	0.460	454,500
2022-10-04	0.540	0.540	0.520	0.520	0.520	65,600
2022-10-03	0.500	0.550	0.500	0.530	0.530	105,000
2022-09-30	0.470	0.500	0.470	0.470	0.470	79,800
2022-09-29	0.500	0.500	0.470	0.470	0.470	51,500
2022-09-28	0.500	0.500	0.450	0.450	0.450	459,800
2022-09-27	0.540	0.540	0.470	0.470	0.470	174,100

← NewerPage 17 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.