Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.080	1.080	1.030	1.060	1.060	216,977
2022-04-01	0.950	1.070	0.930	1.030	1.030	247,282
2022-03-31	0.960	0.960	0.920	0.940	0.940	170,791
2022-03-30	0.940	0.960	0.920	0.920	0.920	284,134
2022-03-29	0.960	0.960	0.910	0.930	0.930	210,298
2022-03-28	0.990	0.990	0.940	0.940	0.940	165,162
2022-03-25	1.000	1.000	0.950	0.970	0.970	92,397
2022-03-24	1.020	1.050	0.960	1.000	1.000	282,324
2022-03-23	1.020	1.060	1.000	1.020	1.020	335,395
2022-03-22	0.950	1.030	0.950	1.000	1.000	517,048
2022-03-21	0.900	0.950	0.890	0.910	0.910	289,837
2022-03-18	0.900	0.900	0.870	0.880	0.880	87,288
2022-03-17	0.900	0.920	0.870	0.900	0.900	157,761
2022-03-16	0.940	0.940	0.880	0.905	0.905	62,595
2022-03-15	0.940	0.940	0.850	0.930	0.930	572,866
2022-03-14	0.990	0.990	0.910	0.910	0.910	145,544
2022-03-11	1.020	1.020	0.950	1.000	1.000	419,562
2022-03-10	1.050	1.050	0.980	1.000	1.000	296,178
2022-03-09	1.080	1.080	1.030	1.050	1.050	195,650
2022-03-08	1.070	1.100	1.050	1.060	1.060	277,800
2022-03-07	1.130	1.130	1.050	1.060	1.060	923,234
2022-03-04	0.940	1.190	0.910	1.190	1.190	593,829
2022-03-03	0.970	0.970	0.900	0.950	0.950	157,323
2022-03-02	0.950	0.960	0.930	0.950	0.950	164,112
2022-03-01	0.950	0.970	0.920	0.930	0.930	283,404
2022-02-28	0.870	0.940	0.860	0.910	0.910	146,919
2022-02-25	0.860	0.900	0.840	0.870	0.870	126,850
2022-02-24	0.860	0.860	0.830	0.830	0.830	207,625
2022-02-23	0.880	0.880	0.850	0.850	0.850	308,989
2022-02-22	0.890	0.890	0.840	0.850	0.850	281,359
2022-02-18	0.930	0.930	0.900	0.900	0.900	113,091
2022-02-17	0.950	0.950	0.900	0.900	0.900	159,226
2022-02-16	0.960	0.960	0.930	0.940	0.940	121,151
2022-02-15	0.980	0.980	0.950	0.970	0.970	188,116
2022-02-14	0.980	0.990	0.960	0.970	0.970	100,175
2022-02-11	1.000	1.050	0.970	0.980	0.980	153,154
2022-02-10	1.030	1.030	0.980	0.980	0.980	70,749
2022-02-09	0.970	1.030	0.960	1.030	1.030	56,401
2022-02-08	0.990	0.990	0.950	0.970	0.970	114,177
2022-02-07	1.000	1.030	0.950	0.950	0.950	130,754
2022-02-04	0.960	1.050	0.920	1.000	1.000	560,520
2022-02-03	0.900	0.930	0.880	0.900	0.900	123,990
2022-02-02	0.910	0.920	0.850	0.890	0.890	249,035
2022-02-01	0.910	0.980	0.900	0.910	0.910	141,123
2022-01-31	0.990	0.990	0.920	0.920	0.920	179,930
2022-01-28	0.890	0.960	0.880	0.960	0.960	312,131
2022-01-27	0.980	0.990	0.910	0.910	0.910	321,195
2022-01-26	1.020	1.020	0.950	0.960	0.960	324,250
2022-01-25	1.090	1.090	0.980	0.990	0.990	186,719
2022-01-24	1.050	1.090	0.970	1.070	1.070	288,117
2022-01-21	1.120	1.170	1.090	1.110	1.110	41,975
2022-01-20	1.180	1.180	1.100	1.120	1.120	98,288
2022-01-19	1.170	1.170	1.090	1.130	1.130	166,224
2022-01-18	1.170	1.180	1.140	1.150	1.150	81,367
2022-01-17	1.220	1.230	1.170	1.170	1.170	80,687
2022-01-14	1.280	1.280	1.190	1.190	1.190	96,634
2022-01-13	1.250	1.310	1.220	1.250	1.250	289,989
2022-01-12	1.140	1.250	1.140	1.230	1.230	500,393
2022-01-11	1.100	1.130	1.080	1.130	1.130	102,511
2022-01-10	1.120	1.140	1.040	1.070	1.070	262,928

← NewerPage 20 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.