Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.560	0.560	0.540	0.550	0.550	10,000
2022-06-28	0.560	0.560	0.530	0.540	0.540	310,455
2022-06-27	0.570	0.570	0.550	0.550	0.550	721,750
2022-06-24	0.570	0.590	0.560	0.560	0.560	163,400
2022-06-23	0.560	0.580	0.550	0.560	0.560	354,100
2022-06-22	0.630	0.630	0.560	0.560	0.560	87,759
2022-06-21	0.600	0.600	0.570	0.600	0.600	493,999
2022-06-20	0.580	0.590	0.570	0.590	0.590	57,722
2022-06-17	0.600	0.600	0.560	0.600	0.600	240,082
2022-06-16	0.620	0.620	0.560	0.590	0.590	208,431
2022-06-15	0.620	0.630	0.590	0.620	0.620	193,299
2022-06-14	0.650	0.650	0.590	0.620	0.620	457,450
2022-06-13	0.700	0.700	0.640	0.640	0.640	235,734
2022-06-10	0.670	0.710	0.670	0.700	0.700	133,750
2022-06-09	0.680	0.690	0.670	0.690	0.690	38,867
2022-06-08	0.680	0.680	0.660	0.660	0.660	77,300
2022-06-07	0.680	0.680	0.640	0.660	0.660	487,237
2022-06-06	0.700	0.700	0.660	0.660	0.660	53,700
2022-06-03	0.730	0.730	0.680	0.680	0.680	247,484
2022-06-02	0.720	0.740	0.720	0.740	0.740	46,100
2022-06-01	0.700	0.720	0.700	0.710	0.710	81,566
2022-05-31	0.750	0.750	0.700	0.710	0.710	170,939
2022-05-30	0.750	0.750	0.730	0.740	0.740	124,910
2022-05-27	0.730	0.750	0.720	0.750	0.750	94,972
2022-05-26	0.720	0.730	0.710	0.710	0.710	147,700
2022-05-25	0.740	0.750	0.700	0.710	0.710	67,845
2022-05-24	0.770	0.770	0.730	0.740	0.740	275,410
2022-05-20	0.770	0.770	0.720	0.730	0.730	61,021
2022-05-19	0.780	0.780	0.750	0.770	0.770	125,975
2022-05-18	0.800	0.800	0.720	0.720	0.720	78,240
2022-05-17	0.770	0.810	0.770	0.810	0.810	217,500
2022-05-16	0.760	0.790	0.750	0.760	0.760	264,021
2022-05-13	0.720	0.770	0.720	0.770	0.770	421,894
2022-05-12	0.760	0.780	0.700	0.700	0.700	311,542
2022-05-11	0.780	0.800	0.760	0.770	0.770	141,930
2022-05-10	0.820	0.820	0.740	0.780	0.780	281,088
2022-05-09	0.920	0.920	0.800	0.830	0.830	335,848
2022-05-06	0.890	0.910	0.870	0.900	0.900	134,823
2022-05-05	0.930	0.940	0.850	0.850	0.850	275,277
2022-05-04	0.970	0.970	0.890	0.920	0.920	127,214
2022-05-03	0.930	0.980	0.930	0.950	0.950	122,676
2022-05-02	0.970	0.970	0.880	0.930	0.930	115,338
2022-04-29	1.000	1.010	0.920	0.960	0.960	113,295
2022-04-28	0.960	1.010	0.950	1.000	1.000	145,404
2022-04-27	0.920	0.960	0.910	0.960	0.960	206,680
2022-04-26	0.930	0.940	0.890	0.890	0.890	244,618
2022-04-25	0.880	0.920	0.820	0.870	0.870	429,039
2022-04-22	0.960	0.960	0.870	0.890	0.890	277,759
2022-04-21	0.960	1.000	0.880	1.000	1.000	522,892
2022-04-20	0.980	0.980	0.950	0.950	0.950	149,448
2022-04-19	1.000	1.000	0.950	0.970	0.970	234,515
2022-04-18	1.000	1.010	0.970	0.980	0.980	163,832
2022-04-14	1.010	1.020	0.980	0.990	0.990	286,300
2022-04-13	1.030	1.030	1.010	1.020	1.020	64,245
2022-04-12	1.020	1.050	1.000	1.020	1.020	95,132
2022-04-11	1.030	1.070	1.000	1.000	1.000	235,880
2022-04-08	0.980	1.050	0.970	1.010	1.010	183,856
2022-04-07	1.000	1.000	0.950	0.970	0.970	73,653
2022-04-06	1.030	1.080	0.950	0.970	0.970	249,775
2022-04-05	1.070	1.100	1.020	1.020	1.020	262,375

← NewerPage 19 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.