Meridian Mining UK Societas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.060	2.120	2.020	2.090	2.090	627,514
2026-10-15	2.100	2.100	2.010	2.060	2.060	645,400
2026-10-14	2.200	2.200	2.090	2.110	2.110	793,600
2026-10-13	2.380	2.380	2.240	2.280	2.280	403,000
2026-10-09	2.290	2.410	2.290	2.390	2.390	735,900
2026-10-08	2.260	2.310	2.250	2.260	2.260	726,500
2026-10-07	2.290	2.340	2.260	2.270	2.270	704,600
2026-10-06	2.320	2.360	2.270	2.320	2.320	1,132,900
2026-10-05	2.410	2.430	2.300	2.310	2.310	696,400
2026-10-02	2.370	2.500	2.370	2.400	2.400	1,000,500
2026-10-01	2.280	2.350	2.260	2.330	2.330	750,400
2026-09-30	2.210	2.340	2.180	2.260	2.260	975,700
2026-09-29	2.220	2.260	2.150	2.210	2.210	569,600
2026-09-28	2.320	2.360	2.170	2.180	2.180	1,184,900
2026-09-25	2.380	2.430	2.320	2.320	2.320	633,100
2026-09-24	2.230	2.300	2.220	2.270	2.270	464,900
2026-09-23	2.290	2.350	2.200	2.220	2.220	966,800
2026-09-22	2.080	2.330	2.070	2.300	2.300	2,388,300
2026-09-21	1.810	1.870	1.790	1.870	1.870	308,300
2026-09-18	1.890	1.900	1.810	1.810	1.810	6,969,100
2026-09-17	1.830	1.880	1.780	1.870	1.870	735,600
2026-09-16	1.880	1.910	1.750	1.780	1.780	956,400
2026-09-15	1.910	1.940	1.870	1.880	1.880	419,200
2026-09-14	1.880	1.940	1.850	1.930	1.930	825,300
2026-09-11	1.880	1.940	1.870	1.870	1.870	311,200
2026-09-10	1.900	1.930	1.850	1.860	1.860	292,900
2026-09-09	1.960	2.000	1.920	1.940	1.940	451,200
2026-09-08	1.940	2.010	1.940	1.950	1.950	347,600
2026-09-04	1.900	1.930	1.890	1.930	1.930	156,000
2026-09-03	1.900	1.910	1.840	1.900	1.900	395,500
2026-09-02	1.800	1.900	1.800	1.890	1.890	422,200
2026-09-01	1.800	1.830	1.760	1.790	1.790	1,458,800
2026-08-31	1.800	1.860	1.790	1.860	1.860	690,900
2026-08-28	1.790	1.840	1.750	1.820	1.820	606,200
2026-08-27	1.740	1.810	1.730	1.800	1.800	579,700
2026-08-26	1.760	1.760	1.700	1.740	1.740	248,300
2026-08-25	1.710	1.780	1.710	1.760	1.760	208,200
2026-08-24	1.750	1.770	1.710	1.770	1.770	378,600
2026-08-21	1.670	1.730	1.670	1.730	1.730	244,900
2026-08-20	1.620	1.660	1.610	1.650	1.650	113,300
2026-08-19	1.670	1.690	1.610	1.620	1.620	337,700
2026-08-18	1.680	1.680	1.570	1.590	1.590	122,000
2026-08-17	1.660	1.690	1.650	1.670	1.670	222,300
2026-08-14	1.680	1.700	1.630	1.650	1.650	283,700
2026-08-13	1.630	1.700	1.630	1.660	1.660	417,000
2026-08-12	1.720	1.730	1.610	1.630	1.630	284,600
2026-08-11	1.710	1.740	1.670	1.690	1.690	352,200
2026-08-10	1.710	1.740	1.670	1.700	1.700	274,800
2026-08-07	1.650	1.710	1.650	1.700	1.700	658,800
2026-08-06	1.640	1.670	1.590	1.630	1.630	240,200
2026-08-05	1.570	1.660	1.570	1.600	1.600	525,000
2026-08-04	1.560	1.610	1.530	1.530	1.530	213,700
2026-07-31	1.550	1.550	1.500	1.500	1.500	159,000
2026-07-30	1.440	1.580	1.440	1.560	1.560	320,900
2026-07-29	1.370	1.410	1.340	1.370	1.370	244,200
2026-07-28	1.420	1.420	1.350	1.380	1.380	410,800
2026-07-27	1.450	1.460	1.390	1.390	1.390	152,000
2026-07-24	1.470	1.470	1.440	1.450	1.450	51,100
2026-07-23	1.540	1.540	1.440	1.470	1.470	321,500
2026-07-22	1.500	1.530	1.480	1.490	1.490	178,300

Page 1 of 3 · 125 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.