Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.520	1.520	1.420	1.480	1.480	133,100
2026-07-20	1.470	1.500	1.420	1.430	1.430	328,800
2026-07-17	1.400	1.480	1.370	1.470	1.470	353,200
2026-07-16	1.470	1.480	1.400	1.410	1.410	528,000
2026-07-15	1.550	1.550	1.470	1.480	1.480	385,900
2026-07-14	1.590	1.600	1.530	1.530	1.530	111,300
2026-07-13	1.620	1.630	1.530	1.550	1.550	396,600
2026-07-10	1.660	1.660	1.560	1.610	1.610	332,100
2026-07-09	1.660	1.680	1.640	1.650	1.650	270,800
2026-07-08	1.620	1.660	1.600	1.650	1.650	431,800
2026-07-07	1.680	1.720	1.650	1.650	1.650	260,900
2026-07-06	1.710	1.720	1.650	1.690	1.690	379,800
2026-07-03	1.720	1.740	1.720	1.720	1.720	69,800
2026-07-02	1.670	1.740	1.630	1.700	1.700	269,600
2026-06-30	1.620	1.650	1.600	1.600	1.600	370,300
2026-06-29	1.640	1.660	1.620	1.620	1.620	122,700
2026-06-26	1.600	1.670	1.590	1.630	1.630	171,500
2026-06-25	1.590	1.610	1.570	1.580	1.580	346,600
2026-06-24	1.670	1.680	1.570	1.580	1.580	353,900
2026-06-23	1.760	1.760	1.690	1.710	1.710	493,100
2026-06-22	1.720	1.800	1.710	1.780	1.780	552,600
2026-06-19	1.710	1.850	1.650	1.770	1.770	290,100
2026-06-18	1.730	1.760	1.650	1.660	1.660	349,800
2026-06-17	1.790	1.840	1.730	1.730	1.730	468,200
2026-06-16	1.800	1.830	1.730	1.740	1.740	678,800
2026-06-15	1.850	1.900	1.780	1.810	1.810	707,700
2026-06-12	1.680	1.710	1.660	1.670	1.670	233,100
2026-06-11	1.620	1.700	1.600	1.690	1.690	3,332,100
2026-06-10	1.650	1.670	1.570	1.580	1.580	523,500
2026-06-09	1.810	1.830	1.660	1.680	1.680	484,100
2026-06-08	1.810	1.840	1.790	1.790	1.790	455,000
2026-06-05	1.940	1.940	1.770	1.780	1.780	631,100
2026-06-04	1.960	2.030	1.900	1.920	1.920	1,091,500
2026-06-03	1.900	1.930	1.850	1.880	1.880	82,900
2026-06-02	1.870	1.940	1.870	1.930	1.930	232,100
2026-06-01	1.920	1.930	1.830	1.870	1.870	172,800
2026-05-29	1.910	1.960	1.900	1.920	1.920	372,600
2026-05-28	1.830	1.930	1.800	1.900	1.900	222,100
2026-05-27	1.890	1.910	1.830	1.850	1.850	156,700
2026-05-26	1.920	1.960	1.890	1.900	1.900	88,600
2026-05-25	1.910	1.950	1.910	1.940	1.940	37,200
2026-05-22	1.940	1.940	1.890	1.900	1.900	227,400
2026-05-21	1.960	2.000	1.930	1.930	1.930	244,300
2026-05-20	1.950	2.010	1.940	1.960	1.960	625,900
2026-05-19	2.050	2.060	1.950	1.970	1.970	685,200
2026-05-15	1.970	2.100	1.960	2.070	2.070	632,600
2026-05-14	2.100	2.130	2.050	2.080	2.080	644,200
2026-05-13	2.000	2.160	1.990	2.130	2.130	572,500
2026-05-12	1.940	2.010	1.920	2.010	2.010	545,900
2026-05-11	1.880	1.950	1.860	1.940	1.940	589,700
2026-05-08	1.900	1.910	1.850	1.880	1.880	342,500
2026-05-07	1.800	1.890	1.800	1.870	1.870	341,900
2026-05-06	1.730	1.800	1.720	1.780	1.780	339,300
2026-05-05	1.710	1.720	1.650	1.650	1.650	222,900
2026-05-04	1.730	1.740	1.670	1.680	1.680	152,000
2026-05-01	1.770	1.770	1.730	1.730	1.730	133,000
2026-04-30	1.740	1.790	1.730	1.750	1.750	340,400
2026-04-29	1.680	1.770	1.680	1.710	1.710	523,600
2026-04-28	1.740	1.780	1.680	1.700	1.700	222,900
2026-04-27	1.730	1.780	1.720	1.740	1.740	358,900

← NewerPage 2 of 5 · 250 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.