Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.170	1.170	1.120	1.120	1.120	41,600
2022-01-06	1.170	1.170	1.120	1.150	1.150	56,419
2022-01-05	1.200	1.200	1.130	1.150	1.150	90,649
2022-01-04	1.190	1.210	1.170	1.210	1.210	103,437
2021-12-30	1.220	1.240	1.160	1.180	1.180	122,901
2021-12-29	1.140	1.230	1.120	1.210	1.210	212,813
2021-12-24	1.150	1.150	1.110	1.110	1.110	28,422
2021-12-23	1.150	1.150	1.120	1.130	1.130	79,046
2021-12-22	1.140	1.150	1.110	1.110	1.110	76,207
2021-12-21	1.140	1.150	1.120	1.140	1.140	65,426
2021-12-20	1.170	1.170	1.100	1.120	1.120	132,448
2021-12-17	1.190	1.190	1.120	1.160	1.160	48,217
2021-12-16	1.160	1.190	1.120	1.170	1.170	89,651
2021-12-15	1.190	1.190	1.140	1.160	1.160	158,119
2021-12-14	1.230	1.240	1.170	1.220	1.220	171,478
2021-12-13	1.230	1.250	1.190	1.230	1.230	323,232
2021-12-10	1.230	1.230	1.190	1.230	1.230	105,593
2021-12-09	1.250	1.270	1.180	1.180	1.180	169,714
2021-12-08	1.190	1.260	1.160	1.230	1.230	177,096
2021-12-07	1.150	1.250	1.130	1.130	1.130	269,330
2021-12-06	1.150	1.160	1.100	1.120	1.120	261,015
2021-12-03	1.210	1.240	1.150	1.150	1.150	148,490
2021-12-02	1.110	1.240	1.100	1.240	1.240	314,264
2021-12-01	1.170	1.170	1.100	1.140	1.140	260,314
2021-11-30	1.230	1.230	1.100	1.170	1.170	336,156
2021-11-29	1.100	1.250	1.100	1.200	1.200	354,861
2021-11-26	1.080	1.080	0.980	1.020	1.020	295,051
2021-11-25	1.040	1.070	1.040	1.070	1.070	85,389
2021-11-24	1.070	1.080	1.040	1.050	1.050	89,682
2021-11-23	1.050	1.120	1.020	1.050	1.050	243,974
2021-11-22	1.180	1.180	1.030	1.050	1.050	275,030
2021-11-19	1.150	1.220	1.140	1.140	1.140	22,817
2021-11-18	1.250	1.250	1.140	1.180	1.180	58,477
2021-11-17	1.270	1.270	1.180	1.230	1.230	129,318
2021-11-16	1.290	1.300	1.210	1.240	1.240	48,455
2021-11-15	1.340	1.340	1.290	1.300	1.300	152,245
2021-11-12	1.280	1.340	1.280	1.340	1.340	324,379
2021-11-11	1.270	1.290	1.250	1.270	1.270	100,942
2021-11-10	1.210	1.280	1.190	1.250	1.250	289,895
2021-11-09	1.230	1.230	1.120	1.200	1.200	519,026
2021-11-08	1.220	1.250	1.170	1.250	1.250	467,867
2021-11-05	1.060	1.140	1.060	1.140	1.140	438,592
2021-11-04	1.090	1.090	1.040	1.040	1.040	129,299
2021-11-03	1.060	1.080	1.000	1.080	1.080	105,732
2021-11-02	1.100	1.100	1.020	1.070	1.070	215,296
2021-11-01	1.040	1.140	1.030	1.100	1.100	502,584
2021-10-29	0.990	0.990	0.910	0.960	0.960	219,522
2021-10-28	1.000	1.020	0.950	0.990	0.990	254,274
2021-10-27	1.080	1.100	0.920	1.000	1.000	969,794
2021-10-26	1.110	1.130	1.030	1.110	1.110	519,051
2021-10-25	1.120	1.180	1.080	1.110	1.110	464,148
2021-10-22	1.210	1.250	1.130	1.150	1.150	869,207
2021-10-21	1.100	1.220	1.100	1.190	1.190	1,069,599
2021-10-20	0.990	0.990	0.940	0.990	0.990	338,048
2021-10-19	1.030	1.060	0.940	1.000	1.000	518,103
2021-10-18	0.900	1.060	0.880	1.020	1.020	588,888
2021-10-15	0.880	0.930	0.880	0.930	0.930	335,453
2021-10-14	0.960	0.960	0.860	0.880	0.880	355,081

← NewerPage 21 of 21 · 1,258 trading days

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.