Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.830	1.850	1.800	1.800	1.800	141,800
2026-04-23	1.880	1.880	1.790	1.810	1.810	333,300
2026-04-22	1.820	1.890	1.810	1.850	1.850	407,200
2026-04-21	1.860	1.860	1.790	1.790	1.790	317,900
2026-04-20	1.870	1.920	1.800	1.870	1.870	249,200
2026-04-17	1.860	1.960	1.850	1.930	1.930	625,700
2026-04-16	1.780	1.880	1.760	1.860	1.860	382,400
2026-04-15	1.740	1.820	1.730	1.820	1.820	434,800
2026-04-14	1.790	1.830	1.760	1.780	1.780	446,800
2026-04-13	1.720	1.780	1.700	1.780	1.780	278,600
2026-04-10	1.730	1.780	1.700	1.730	1.730	172,700
2026-04-09	1.670	1.760	1.670	1.730	1.730	151,700
2026-04-08	1.740	1.760	1.670	1.690	1.690	208,900
2026-04-07	1.750	1.750	1.640	1.650	1.650	120,600
2026-04-06	1.720	1.750	1.690	1.720	1.720	180,500
2026-04-02	1.720	1.760	1.670	1.700	1.700	401,200
2026-04-01	1.730	1.780	1.710	1.720	1.720	360,700
2026-03-31	1.630	1.740	1.590	1.700	1.700	605,600
2026-03-30	1.620	1.630	1.540	1.560	1.560	202,700
2026-03-27	1.510	1.590	1.470	1.570	1.570	309,400
2026-03-26	1.600	1.630	1.520	1.550	1.550	213,600
2026-03-25	1.650	1.660	1.620	1.630	1.630	336,800
2026-03-24	1.530	1.610	1.520	1.580	1.580	627,900
2026-03-23	1.480	1.610	1.450	1.570	1.570	996,100
2026-03-20	1.570	1.580	1.440	1.500	1.500	2,061,600
2026-03-19	1.600	1.610	1.520	1.570	1.570	1,850,200
2026-03-18	1.710	1.720	1.630	1.640	1.640	1,226,000
2026-03-17	1.710	1.770	1.710	1.740	1.740	673,400
2026-03-16	1.770	1.820	1.660	1.740	1.740	1,044,000
2026-03-13	1.910	1.930	1.760	1.770	1.770	705,400
2026-03-12	1.890	1.890	1.830	1.850	1.850	619,500
2026-03-11	1.810	1.930	1.770	1.900	1.900	702,300
2026-03-10	1.800	1.860	1.800	1.830	1.830	256,300
2026-03-09	1.740	1.800	1.720	1.790	1.790	998,800
2026-03-06	1.760	1.840	1.760	1.820	1.820	473,700
2026-03-05	1.820	1.820	1.770	1.790	1.790	613,400
2026-03-04	1.830	1.850	1.780	1.800	1.800	289,100
2026-03-03	1.900	1.900	1.770	1.810	1.810	1,345,500
2026-03-02	1.990	2.020	1.850	1.910	1.910	1,212,500
2026-02-27	2.000	2.050	1.960	1.980	1.980	677,400
2026-02-26	1.930	2.000	1.900	2.000	2.000	719,600
2026-02-25	1.950	2.000	1.920	1.960	1.960	1,154,600
2026-02-24	1.950	1.960	1.910	1.910	1.910	621,100
2026-02-23	1.840	1.960	1.840	1.950	1.950	756,900
2026-02-20	1.850	1.870	1.790	1.840	1.840	897,200
2026-02-19	1.770	1.850	1.730	1.830	1.830	908,100
2026-02-18	1.620	1.790	1.610	1.770	1.770	1,025,100
2026-02-17	1.690	1.700	1.630	1.650	1.650	1,356,000
2026-02-13	1.650	1.730	1.640	1.690	1.690	464,200
2026-02-12	1.660	1.690	1.610	1.630	1.630	806,800
2026-02-11	1.660	1.680	1.610	1.680	1.680	1,043,000
2026-02-10	1.700	1.700	1.640	1.690	1.690	845,000
2026-02-09	1.580	1.750	1.580	1.700	1.700	997,600
2026-02-06	1.610	1.670	1.570	1.640	1.640	954,800
2026-02-05	1.650	1.690	1.580	1.610	1.610	1,008,800
2026-02-04	1.650	1.750	1.580	1.740	1.740	2,739,500
2026-02-03	1.650	1.680	1.600	1.650	1.650	747,600
2026-02-02	1.570	1.600	1.540	1.550	1.550	567,800
2026-01-30	1.620	1.660	1.580	1.580	1.580	1,109,200
2026-01-29	1.740	1.760	1.670	1.740	1.740	1,397,400

← NewerPage 3 of 21 · 1,256 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.