Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.760	0.760	0.740	0.750	0.750	93,400
2025-05-09	0.740	0.790	0.730	0.780	0.780	816,800
2025-05-08	0.740	0.740	0.720	0.720	0.720	226,500
2025-05-07	0.770	0.770	0.730	0.740	0.740	189,700
2025-05-06	0.750	0.770	0.740	0.770	0.770	142,300
2025-05-05	0.730	0.760	0.730	0.730	0.730	295,700
2025-05-02	0.710	0.740	0.710	0.730	0.730	435,300
2025-05-01	0.680	0.700	0.680	0.700	0.700	287,300
2025-04-30	0.660	0.690	0.650	0.680	0.680	433,600
2025-04-29	0.640	0.660	0.640	0.660	0.660	253,800
2025-04-28	0.650	0.650	0.610	0.640	0.640	480,700
2025-04-25	0.610	0.640	0.610	0.640	0.640	315,600
2025-04-24	0.630	0.650	0.630	0.640	0.640	97,400
2025-04-23	0.650	0.650	0.620	0.630	0.630	320,600
2025-04-22	0.650	0.660	0.640	0.660	0.660	709,800
2025-04-21	0.660	0.660	0.630	0.640	0.640	524,100
2025-04-17	0.620	0.650	0.620	0.640	0.640	256,200
2025-04-16	0.650	0.650	0.610	0.630	0.630	344,600
2025-04-15	0.640	0.660	0.630	0.630	0.630	1,206,100
2025-04-14	0.620	0.640	0.610	0.620	0.620	536,800
2025-04-11	0.570	0.620	0.570	0.610	0.610	755,500
2025-04-10	0.540	0.580	0.530	0.570	0.570	683,400
2025-04-09	0.510	0.540	0.500	0.530	0.530	446,900
2025-04-08	0.520	0.540	0.500	0.500	0.500	372,200
2025-04-07	0.520	0.550	0.490	0.510	0.510	498,100
2025-04-04	0.570	0.570	0.520	0.540	0.540	438,800
2025-04-03	0.570	0.610	0.560	0.590	0.590	496,800
2025-04-02	0.620	0.630	0.600	0.600	0.600	194,400
2025-04-01	0.640	0.640	0.610	0.630	0.630	100,300
2025-03-31	0.630	0.650	0.590	0.630	0.630	242,900
2025-03-28	0.690	0.690	0.650	0.650	0.650	147,500
2025-03-27	0.660	0.670	0.650	0.670	0.670	199,500
2025-03-26	0.680	0.690	0.630	0.670	0.670	496,000
2025-03-25	0.650	0.690	0.650	0.690	0.690	479,100
2025-03-24	0.630	0.680	0.630	0.660	0.660	416,700
2025-03-21	0.640	0.640	0.630	0.630	0.630	230,700
2025-03-20	0.640	0.650	0.630	0.650	0.650	281,000
2025-03-19	0.630	0.650	0.630	0.650	0.650	515,500
2025-03-18	0.620	0.630	0.610	0.630	0.630	364,800
2025-03-17	0.600	0.620	0.590	0.610	0.610	702,900
2025-03-14	0.620	0.630	0.600	0.620	0.620	365,500
2025-03-13	0.610	0.630	0.590	0.600	0.600	1,030,700
2025-03-12	0.620	0.620	0.590	0.610	0.610	284,600
2025-03-11	0.570	0.630	0.570	0.600	0.600	468,900
2025-03-10	0.570	0.590	0.550	0.580	0.580	3,178,200
2025-03-07	0.480	0.500	0.480	0.490	0.490	387,700
2025-03-06	0.490	0.490	0.480	0.480	0.480	56,000
2025-03-05	0.470	0.490	0.470	0.490	0.490	153,500
2025-03-04	0.470	0.470	0.460	0.470	0.470	251,000
2025-03-03	0.480	0.500	0.460	0.470	0.470	2,819,300
2025-02-28	0.480	0.480	0.470	0.480	0.480	164,700
2025-02-27	0.500	0.500	0.480	0.480	0.480	229,500
2025-02-26	0.470	0.500	0.470	0.490	0.490	497,600
2025-02-25	0.480	0.480	0.460	0.470	0.470	59,600
2025-02-24	0.470	0.500	0.470	0.490	0.490	188,300
2025-02-21	0.480	0.480	0.460	0.460	0.460	168,100
2025-02-20	0.500	0.500	0.470	0.480	0.480	168,000
2025-02-19	0.480	0.500	0.470	0.490	0.490	687,700
2025-02-18	0.470	0.480	0.460	0.470	0.470	226,500
2025-02-14	0.500	0.500	0.480	0.480	0.480	167,600

← NewerPage 7 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.