Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.330	1.330	1.270	1.270	1.270	180,700
2025-10-31	1.250	1.310	1.240	1.290	1.290	273,100
2025-10-30	1.120	1.260	1.110	1.220	1.220	535,700
2025-10-29	1.100	1.130	1.100	1.120	1.120	258,200
2025-10-28	1.100	1.130	1.070	1.090	1.090	149,000
2025-10-27	1.120	1.120	1.060	1.100	1.100	318,000
2025-10-24	1.100	1.140	1.100	1.110	1.110	156,900
2025-10-23	1.120	1.150	1.100	1.130	1.130	313,100
2025-10-22	1.050	1.090	1.010	1.070	1.070	399,800
2025-10-21	1.120	1.120	1.040	1.040	1.040	466,100
2025-10-20	1.170	1.230	1.160	1.190	1.190	347,800
2025-10-17	1.270	1.280	1.150	1.150	1.150	461,400
2025-10-16	1.300	1.310	1.230	1.300	1.300	732,000
2025-10-15	1.280	1.310	1.270	1.290	1.290	316,500
2025-10-14	1.230	1.300	1.220	1.260	1.260	497,600
2025-10-10	1.220	1.260	1.190	1.250	1.250	2,910,400
2025-10-09	1.240	1.250	1.150	1.220	1.220	1,968,900
2025-10-08	1.250	1.270	1.220	1.260	1.260	475,600
2025-10-07	1.240	1.250	1.200	1.230	1.230	306,900
2025-10-06	1.160	1.240	1.160	1.220	1.220	1,044,800
2025-10-03	1.170	1.210	1.150	1.150	1.150	346,100
2025-10-02	1.170	1.180	1.130	1.180	1.180	428,400
2025-10-01	1.210	1.250	1.160	1.170	1.170	577,300
2025-09-30	1.200	1.220	1.180	1.220	1.220	357,600
2025-09-29	1.190	1.210	1.180	1.200	1.200	459,900
2025-09-26	1.150	1.210	1.150	1.200	1.200	389,600
2025-09-25	1.170	1.190	1.160	1.180	1.180	135,500
2025-09-24	1.160	1.200	1.150	1.180	1.180	381,900
2025-09-23	1.230	1.230	1.160	1.180	1.180	1,026,800
2025-09-22	1.170	1.230	1.170	1.210	1.210	456,700
2025-09-19	1.140	1.180	1.130	1.160	1.160	391,400
2025-09-18	1.050	1.140	1.040	1.130	1.130	1,077,400
2025-09-17	1.030	1.060	1.030	1.050	1.050	207,000
2025-09-16	1.080	1.080	1.010	1.040	1.040	639,400
2025-09-15	1.040	1.080	1.020	1.070	1.070	416,200
2025-09-12	0.990	1.040	0.990	1.020	1.020	163,500
2025-09-11	0.950	1.010	0.950	1.000	1.000	489,400
2025-09-10	0.950	0.960	0.940	0.950	0.950	1,042,800
2025-09-09	0.890	0.950	0.870	0.950	0.950	884,000
2025-09-08	0.900	0.900	0.870	0.890	0.890	242,500
2025-09-05	0.860	0.900	0.860	0.900	0.900	644,400
2025-09-04	0.840	0.860	0.810	0.850	0.850	235,700
2025-09-03	0.860	0.860	0.840	0.850	0.850	182,000
2025-09-02	0.860	0.870	0.850	0.850	0.850	746,900
2025-08-29	0.870	0.880	0.870	0.870	0.870	98,100
2025-08-28	0.850	0.860	0.840	0.860	0.860	318,100
2025-08-27	0.860	0.860	0.840	0.850	0.850	284,700
2025-08-26	0.850	0.860	0.840	0.850	0.850	562,800
2025-08-25	0.860	0.860	0.840	0.850	0.850	239,100
2025-08-22	0.840	0.860	0.840	0.860	0.860	460,500
2025-08-21	0.860	0.860	0.840	0.840	0.840	231,000
2025-08-20	0.850	0.850	0.830	0.840	0.840	212,500
2025-08-19	0.830	0.840	0.820	0.830	0.830	260,000
2025-08-18	0.860	0.860	0.810	0.840	0.840	78,600
2025-08-15	0.840	0.860	0.840	0.860	0.860	101,600
2025-08-14	0.840	0.850	0.830	0.840	0.840	102,700
2025-08-13	0.870	0.870	0.830	0.840	0.840	375,000
2025-08-12	0.830	0.860	0.810	0.840	0.840	1,479,100
2025-08-11	0.840	0.840	0.800	0.840	0.840	302,000
2025-08-08	0.820	0.860	0.820	0.850	0.850	202,500

← NewerPage 5 of 21 · 1,254 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.