Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.740	1.760	1.670	1.740	1.740	1,397,400
2026-01-28	1.700	1.730	1.650	1.710	1.710	1,297,500
2026-01-27	1.650	1.720	1.570	1.670	1.670	1,201,000
2026-01-26	1.630	1.650	1.560	1.640	1.640	825,200
2026-01-23	1.550	1.620	1.550	1.570	1.570	655,700
2026-01-22	1.470	1.550	1.430	1.540	1.540	861,700
2026-01-21	1.520	1.540	1.450	1.470	1.470	540,800
2026-01-20	1.450	1.530	1.450	1.520	1.520	772,600
2026-01-19	1.550	1.580	1.460	1.480	1.480	186,700
2026-01-16	1.500	1.580	1.450	1.550	1.550	311,900
2026-01-15	1.470	1.490	1.450	1.480	1.480	77,000
2026-01-14	1.460	1.540	1.440	1.460	1.460	415,500
2026-01-13	1.550	1.570	1.430	1.430	1.430	425,100
2026-01-12	1.550	1.560	1.500	1.520	1.520	551,700
2026-01-09	1.520	1.560	1.500	1.500	1.500	228,300
2026-01-08	1.550	1.570	1.510	1.540	1.540	494,700
2026-01-07	1.530	1.570	1.480	1.570	1.570	261,300
2026-01-06	1.560	1.580	1.530	1.560	1.560	410,500
2026-01-05	1.510	1.580	1.510	1.540	1.540	258,700
2026-01-02	1.580	1.580	1.440	1.500	1.500	391,400
2025-12-31	1.580	1.590	1.510	1.520	1.520	228,600
2025-12-30	1.600	1.640	1.560	1.570	1.570	225,000
2025-12-29	1.670	1.670	1.540	1.580	1.580	407,000
2025-12-24	1.650	1.670	1.630	1.650	1.650	260,800
2025-12-23	1.690	1.690	1.580	1.650	1.650	715,300
2025-12-22	1.610	1.670	1.580	1.640	1.640	809,000
2025-12-19	1.550	1.670	1.540	1.670	1.670	899,300
2025-12-18	1.450	1.570	1.420	1.560	1.560	521,600
2025-12-17	1.540	1.540	1.400	1.440	1.440	464,200
2025-12-16	1.500	1.540	1.480	1.490	1.490	501,200
2025-12-15	1.570	1.570	1.480	1.500	1.500	175,700
2025-12-12	1.580	1.600	1.480	1.540	1.540	222,200
2025-12-11	1.610	1.620	1.550	1.570	1.570	353,600
2025-12-10	1.550	1.630	1.500	1.630	1.630	344,500
2025-12-09	1.570	1.600	1.520	1.550	1.550	499,200
2025-12-08	1.610	1.610	1.550	1.570	1.570	410,800
2025-12-05	1.670	1.670	1.600	1.600	1.600	266,400
2025-12-04	1.630	1.670	1.600	1.650	1.650	210,100
2025-12-03	1.630	1.650	1.600	1.620	1.620	234,000
2025-12-02	1.600	1.650	1.580	1.640	1.640	250,600
2025-12-01	1.560	1.610	1.540	1.580	1.580	252,500
2025-11-28	1.530	1.590	1.530	1.570	1.570	357,000
2025-11-27	1.560	1.580	1.500	1.550	1.550	425,900
2025-11-26	1.500	1.590	1.500	1.590	1.590	594,700
2025-11-25	1.470	1.530	1.440	1.510	1.510	1,134,200
2025-11-24	1.350	1.460	1.350	1.460	1.460	465,300
2025-11-21	1.330	1.380	1.320	1.350	1.350	226,900
2025-11-20	1.370	1.380	1.320	1.340	1.340	824,300
2025-11-19	1.360	1.400	1.340	1.350	1.350	347,500
2025-11-18	1.360	1.380	1.350	1.360	1.360	317,400
2025-11-17	1.390	1.400	1.350	1.350	1.350	338,000
2025-11-14	1.310	1.390	1.300	1.370	1.370	2,957,500
2025-11-13	1.350	1.350	1.310	1.330	1.330	257,800
2025-11-12	1.320	1.350	1.280	1.320	1.320	450,600
2025-11-11	1.320	1.340	1.280	1.320	1.320	280,800
2025-11-10	1.260	1.340	1.260	1.320	1.320	426,700
2025-11-07	1.220	1.270	1.200	1.250	1.250	455,200
2025-11-06	1.280	1.280	1.200	1.230	1.230	101,500
2025-11-05	1.240	1.280	1.220	1.250	1.250	272,100
2025-11-04	1.220	1.260	1.210	1.240	1.240	382,200

← NewerPage 4 of 21 · 1,257 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.