Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.620	0.620	0.480	0.480	0.480	390,800
2022-09-23	0.550	0.590	0.540	0.590	0.590	190,600
2022-09-22	0.570	0.610	0.570	0.600	0.600	283,500
2022-09-21	0.570	0.580	0.560	0.560	0.560	72,800
2022-09-20	0.580	0.580	0.550	0.580	0.580	86,000
2022-09-19	0.590	0.590	0.560	0.580	0.580	61,000
2022-09-16	0.620	0.620	0.560	0.590	0.590	107,000
2022-09-15	0.580	0.600	0.560	0.560	0.560	167,700
2022-09-14	0.540	0.550	0.540	0.550	0.550	48,000
2022-09-13	0.560	0.560	0.540	0.540	0.540	42,200
2022-09-12	0.580	0.580	0.550	0.560	0.560	47,500
2022-09-09	0.570	0.570	0.560	0.560	0.560	35,600
2022-09-08	0.530	0.580	0.530	0.570	0.570	33,400
2022-09-07	0.540	0.550	0.510	0.530	0.530	259,300
2022-09-06	0.570	0.580	0.540	0.540	0.540	157,000
2022-09-02	0.590	0.600	0.580	0.580	0.580	70,100
2022-09-01	0.580	0.580	0.530	0.570	0.570	85,300
2022-08-31	0.570	0.610	0.550	0.550	0.550	46,600
2022-08-30	0.620	0.620	0.560	0.560	0.560	38,400
2022-08-29	0.640	0.640	0.580	0.590	0.590	51,800
2022-08-26	0.670	0.670	0.590	0.600	0.600	146,600
2022-08-25	0.700	0.700	0.650	0.650	0.650	54,800
2022-08-24	0.670	0.700	0.650	0.660	0.660	240,800
2022-08-23	0.610	0.660	0.590	0.650	0.650	127,600
2022-08-22	0.620	0.620	0.570	0.600	0.600	122,000
2022-08-19	0.610	0.670	0.600	0.620	0.620	216,000
2022-08-18	0.560	0.610	0.560	0.590	0.590	102,700
2022-08-17	0.620	0.620	0.560	0.560	0.560	110,600
2022-08-16	0.510	0.600	0.510	0.600	0.600	300,900
2022-08-15	0.490	0.510	0.490	0.510	0.510	209,800
2022-08-12	0.490	0.500	0.490	0.490	0.490	181,000
2022-08-11	0.470	0.500	0.460	0.490	0.490	187,600
2022-08-10	0.470	0.470	0.450	0.460	0.460	145,600
2022-08-09	0.490	0.490	0.460	0.470	0.470	69,200
2022-08-08	0.450	0.500	0.450	0.490	0.490	143,600
2022-08-05	0.460	0.470	0.440	0.440	0.440	179,700
2022-08-04	0.480	0.480	0.460	0.460	0.460	206,300
2022-08-03	0.500	0.500	0.440	0.460	0.460	333,500
2022-08-02	0.520	0.520	0.450	0.460	0.460	227,600
2022-07-29	0.550	0.550	0.470	0.500	0.500	215,200
2022-07-28	0.520	0.550	0.490	0.500	0.500	216,700
2022-07-27	0.510	0.520	0.500	0.500	0.500	51,900
2022-07-26	0.470	0.500	0.450	0.500	0.500	448,200
2022-07-25	0.490	0.490	0.470	0.470	0.470	122,500
2022-07-22	0.500	0.500	0.480	0.480	0.480	68,900
2022-07-21	0.490	0.500	0.480	0.500	0.500	200,000
2022-07-20	0.510	0.510	0.460	0.465	0.465	269,953
2022-07-19	0.500	0.500	0.480	0.485	0.485	157,730
2022-07-18	0.540	0.540	0.490	0.500	0.500	158,900
2022-07-15	0.530	0.530	0.480	0.500	0.500	145,886
2022-07-14	0.550	0.570	0.500	0.500	0.500	70,171
2022-07-13	0.570	0.570	0.510	0.510	0.510	269,339
2022-07-12	0.640	0.640	0.540	0.540	0.540	201,740
2022-07-11	0.650	0.650	0.560	0.600	0.600	146,629
2022-07-08	0.590	0.610	0.580	0.610	0.610	53,782
2022-07-07	0.540	0.590	0.510	0.590	0.590	91,200
2022-07-06	0.520	0.530	0.500	0.530	0.530	216,827
2022-07-05	0.530	0.530	0.500	0.500	0.500	316,951
2022-07-04	0.550	0.560	0.530	0.530	0.530	96,620
2022-06-30	0.550	0.560	0.520	0.560	0.560	260,131

← NewerPage 18 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.