Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.470	0.500	0.470	0.490	0.490	636,900
2025-02-12	0.430	0.470	0.430	0.460	0.460	476,900
2025-02-11	0.420	0.440	0.420	0.440	0.440	413,500
2025-02-10	0.430	0.430	0.420	0.420	0.420	358,300
2025-02-07	0.410	0.420	0.410	0.410	0.410	251,500
2025-02-06	0.420	0.420	0.410	0.410	0.410	67,600
2025-02-05	0.400	0.420	0.400	0.420	0.420	548,800
2025-02-04	0.420	0.420	0.390	0.400	0.400	399,300
2025-02-03	0.440	0.440	0.420	0.430	0.430	171,600
2025-01-31	0.440	0.440	0.430	0.430	0.430	200,600
2025-01-30	0.430	0.440	0.420	0.430	0.430	542,000
2025-01-29	0.420	0.440	0.410	0.440	0.440	529,700
2025-01-28	0.420	0.420	0.420	0.420	0.420	56,700
2025-01-27	0.430	0.430	0.410	0.410	0.410	272,500
2025-01-24	0.420	0.420	0.420	0.420	0.420	52,900
2025-01-23	0.420	0.420	0.410	0.410	0.410	483,100
2025-01-22	0.410	0.420	0.410	0.410	0.410	81,500
2025-01-21	0.400	0.410	0.390	0.410	0.410	209,500
2025-01-20	0.410	0.410	0.410	0.410	0.410	20,400
2025-01-17	0.410	0.410	0.410	0.410	0.410	147,700
2025-01-16	0.410	0.420	0.410	0.410	0.410	227,500
2025-01-15	0.390	0.410	0.390	0.410	0.410	157,500
2025-01-14	0.390	0.400	0.390	0.390	0.390	174,500
2025-01-13	0.400	0.400	0.380	0.390	0.390	123,500
2025-01-10	0.400	0.400	0.390	0.390	0.390	232,500
2025-01-09	0.410	0.410	0.400	0.400	0.400	159,000
2025-01-08	0.400	0.410	0.390	0.400	0.400	44,000
2025-01-07	0.410	0.410	0.400	0.410	0.410	114,500
2025-01-06	0.420	0.420	0.400	0.410	0.410	144,800
2025-01-03	0.400	0.410	0.400	0.410	0.410	153,500
2025-01-02	0.380	0.410	0.380	0.400	0.400	182,700
2024-12-31	0.380	0.400	0.380	0.390	0.390	90,400
2024-12-30	0.380	0.380	0.370	0.380	0.380	126,000
2024-12-27	0.380	0.390	0.380	0.390	0.390	89,600
2024-12-24	0.390	0.390	0.380	0.380	0.380	156,600
2024-12-23	0.400	0.420	0.390	0.390	0.390	370,100
2024-12-20	0.400	0.400	0.390	0.390	0.390	40,600
2024-12-19	0.400	0.400	0.390	0.390	0.390	435,300
2024-12-18	0.420	0.420	0.390	0.390	0.390	149,500
2024-12-17	0.420	0.420	0.410	0.410	0.410	106,600
2024-12-16	0.430	0.440	0.420	0.430	0.430	297,800
2024-12-13	0.440	0.440	0.440	0.440	0.440	21,000
2024-12-12	0.470	0.470	0.440	0.440	0.440	51,600
2024-12-11	0.440	0.460	0.440	0.440	0.440	75,000
2024-12-10	0.470	0.470	0.440	0.440	0.440	215,500
2024-12-09	0.450	0.450	0.430	0.440	0.440	51,000
2024-12-06	0.450	0.450	0.440	0.440	0.440	91,800
2024-12-05	0.460	0.460	0.440	0.450	0.450	136,800
2024-12-04	0.440	0.460	0.440	0.450	0.450	172,700
2024-12-03	0.470	0.470	0.450	0.450	0.450	103,000
2024-12-02	0.460	0.470	0.450	0.450	0.450	343,400
2024-11-29	0.420	0.450	0.420	0.450	0.450	135,500
2024-11-28	0.430	0.430	0.420	0.430	0.430	33,100
2024-11-27	0.450	0.450	0.430	0.430	0.430	128,300
2024-11-26	0.440	0.450	0.440	0.440	0.440	105,000
2024-11-25	0.440	0.450	0.430	0.440	0.440	144,800
2024-11-22	0.470	0.470	0.450	0.460	0.460	447,100
2024-11-21	0.450	0.460	0.450	0.460	0.460	231,700
2024-11-20	0.440	0.480	0.440	0.460	0.460	1,095,600
2024-11-19	0.420	0.430	0.410	0.420	0.420	378,200

← NewerPage 8 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.