Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.430	0.440	0.420	0.430	0.430	142,200
2024-11-15	0.410	0.430	0.410	0.420	0.420	265,800
2024-11-14	0.390	0.420	0.390	0.410	0.410	210,300
2024-11-13	0.400	0.410	0.390	0.390	0.390	135,000
2024-11-12	0.410	0.420	0.400	0.410	0.410	222,000
2024-11-11	0.450	0.450	0.410	0.420	0.420	150,500
2024-11-08	0.450	0.470	0.450	0.460	0.460	358,000
2024-11-07	0.430	0.450	0.420	0.450	0.450	204,000
2024-11-06	0.440	0.440	0.420	0.420	0.420	119,600
2024-11-05	0.440	0.440	0.440	0.440	0.440	305,000
2024-11-04	0.450	0.450	0.420	0.440	0.440	382,500
2024-11-01	0.430	0.440	0.430	0.440	0.440	103,000
2024-10-31	0.450	0.450	0.420	0.430	0.430	183,000
2024-10-30	0.450	0.450	0.440	0.450	0.450	115,300
2024-10-29	0.470	0.470	0.450	0.450	0.450	517,500
2024-10-28	0.470	0.470	0.450	0.460	0.460	68,800
2024-10-25	0.435	0.455	0.435	0.450	0.450	291,760
2024-10-24	0.440	0.440	0.430	0.440	0.440	257,100
2024-10-23	0.430	0.430	0.410	0.430	0.430	287,400
2024-10-22	0.420	0.440	0.420	0.440	0.440	257,000
2024-10-21	0.410	0.440	0.410	0.410	0.410	411,900
2024-10-18	0.410	0.420	0.400	0.420	0.420	643,500
2024-10-17	0.440	0.440	0.410	0.420	0.420	294,500
2024-10-16	0.410	0.420	0.410	0.420	0.420	52,900
2024-10-15	0.430	0.430	0.410	0.410	0.410	206,500
2024-10-11	0.430	0.440	0.420	0.430	0.430	255,200
2024-10-10	0.410	0.420	0.410	0.420	0.420	141,900
2024-10-09	0.405	0.420	0.405	0.415	0.415	205,235
2024-10-08	0.420	0.420	0.405	0.410	0.410	750,500
2024-10-07	0.430	0.450	0.425	0.430	0.430	281,827
2024-10-04	0.420	0.440	0.420	0.430	0.430	82,600
2024-10-03	0.430	0.430	0.410	0.420	0.420	92,900
2024-10-02	0.410	0.420	0.410	0.410	0.410	118,800
2024-10-01	0.410	0.420	0.400	0.410	0.410	211,500
2024-09-30	0.420	0.430	0.410	0.410	0.410	388,200
2024-09-27	0.430	0.440	0.410	0.440	0.440	576,100
2024-09-26	0.440	0.450	0.420	0.420	0.420	457,800
2024-09-25	0.440	0.440	0.430	0.430	0.430	85,700
2024-09-24	0.430	0.440	0.430	0.440	0.440	169,800
2024-09-23	0.430	0.460	0.430	0.430	0.430	482,500
2024-09-20	0.420	0.430	0.410	0.420	0.420	146,700
2024-09-19	0.400	0.430	0.390	0.420	0.420	255,900
2024-09-18	0.400	0.400	0.390	0.400	0.400	153,300
2024-09-17	0.410	0.410	0.390	0.400	0.400	152,500
2024-09-16	0.390	0.400	0.390	0.400	0.400	357,000
2024-09-13	0.390	0.400	0.360	0.380	0.380	597,100
2024-09-12	0.360	0.390	0.360	0.380	0.380	324,300
2024-09-11	0.360	0.360	0.350	0.350	0.350	11,500
2024-09-10	0.370	0.370	0.330	0.340	0.340	237,300
2024-09-09	0.360	0.370	0.350	0.360	0.360	212,800
2024-09-06	0.390	0.390	0.360	0.360	0.360	98,500
2024-09-05	0.370	0.380	0.370	0.370	0.370	97,600
2024-09-04	0.380	0.390	0.360	0.370	0.370	681,500
2024-09-03	0.390	0.400	0.380	0.380	0.380	621,000
2024-08-30	0.420	0.420	0.400	0.400	0.400	105,400
2024-08-29	0.410	0.410	0.390	0.410	0.410	45,900
2024-08-28	0.410	0.410	0.390	0.400	0.400	134,400
2024-08-27	0.400	0.410	0.400	0.410	0.410	29,000
2024-08-26	0.420	0.420	0.400	0.400	0.400	46,800
2024-08-23	0.410	0.410	0.400	0.410	0.410	181,000

← NewerPage 9 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.