Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Meridian Mining UK Societas (OP: MRRDF )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.3281 0.3350 0.3281 0.3350 28,000 +0.01(+4.59%)
Nov 20, 2024 0.3203 2,000 +0.02(+6.06%)
Nov 19, 2024 0.3015 0.3020 0.3015 0.3020 14,000 -0.01(-2.58%)
Nov 18, 2024 0.2907 0.3100 0.2907 0.3100 8,000 +0.02(+8.01%)
Nov 14, 2024 0.2870 0 -0.01(-3.79%)
Nov 13, 2024 0.3020 0.3020 0.2983 0.2983 24,234 +0.01(+2.23%)
Nov 12, 2024 0.2918 0.2918 0.2918 0.2918 1,800 -0.01(-2.73%)
Nov 11, 2024 0.3000 0.3380 0.3000 0.3000 61,000 -0.03(-9.09%)
Nov 08, 2024 0.3200 0.3380 0.3200 0.3300 60,675 +0.00(+0.06%)
Nov 07, 2024 0.3190 0.3298 0.3000 0.3298 37,828 +0.03(+9.93%)
Nov 06, 2024 0.3000 0.3000 0.3000 0.3000 500 -0.02(-4.82%)
Nov 05, 2024 0.3152 0.3152 0.3152 0.3152 100 -0.00(-0.88%)
Nov 04, 2024 0.3165 0.3380 0.3165 0.3180 54,300 -0.02(-5.92%)
Nov 01, 2024 0.3350 0.3380 0.3200 0.3380 128,641 +0.01(+2.42%)
Oct 31, 2024 0.3380 0.3380 0.3300 0.3300 103,999 +0.01(+1.54%)
Oct 30, 2024 0.3300 0.3300 0.3250 0.3250 52,500 -0.01(-1.52%)
Oct 29, 2024 0.3300 0.3352 0.3300 0.3300 65,500 +0.01(+3.13%)
Oct 28, 2024 0.3175 0.3300 0.3175 0.3200 24,254 -0.01(-3.03%)
Oct 25, 2024 0.3150 0.3300 0.3150 0.3300 92,100 +0.02(+5.94%)
Oct 24, 2024 0.3100 0.3115 0.3100 0.3115 14,000 +0.01(+2.13%)
Oct 23, 2024 0.3100 0.3100 0.3050 0.3050 7,774 -0.01(-3.17%)
Oct 22, 2024 0.3050 0.3150 0.3050 0.3150 22,000 +0.02(+6.78%)
Oct 21, 2024 0.3100 0.3100 0.2950 0.2950 1,500 -0.00(-0.84%)
Oct 18, 2024 0.2975 0.2975 0.2975 0.2975 20,500 -0.02(-7.03%)
Oct 17, 2024 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+1.59%)
Oct 16, 2024 0.3300 0.3300 0.2900 0.3150 39,879 +0.02(+5.00%)
Oct 15, 2024 0.3150 0.3150 0.3000 0.3000 48,555 -0.02(-5.09%)
Oct 14, 2024 0.3125 0.3161 0.3125 0.3161 35,250 +0.01(+1.97%)
Oct 11, 2024 0.3100 0.3200 0.3100 0.3100 64,085 +0.00(+1.57%)
Oct 10, 2024 0.3100 0.3100 0.2959 0.3052 33,000 +0.01(+3.46%)
Oct 09, 2024 0.3084 0.3100 0.2830 0.2950 44,450 -0.02(-6.76%)
Oct 08, 2024 0.3400 0.3400 0.3100 0.3164 57,950 +0.00(+0.44%)
Oct 07, 2024 0.3200 0.3265 0.3150 0.3150 105,050 -0.01(-1.56%)
Oct 04, 2024 0.3001 0.3200 0.3001 0.3200 27,000 +0.01(+3.19%)
Sep 30, 2024 0.3101 0 -0.01(-3.49%)
Sep 27, 2024 0.3155 0.3213 0.3140 0.3213 15,190 -0.01(-2.28%)
Sep 26, 2024 0.3250 0.3288 0.3250 0.3288 3,700 +0.01(+3.72%)
Sep 25, 2024 0.3140 0.3170 0.3140 0.3170 3,030 -0.01(-3.94%)
Sep 24, 2024 0.3300 0.3300 0.3300 0.3300 25,000 +0.00(+0.27%)
Sep 23, 2024 0.3200 0.3416 0.3050 0.3291 66,200 +0.02(+7.90%)
Sep 19, 2024 0.3050 0 +0.00(+0.39%)
Sep 18, 2024 0.3038 0.3038 0.3038 0.3038 400 +0.00(+1.47%)
Sep 17, 2024 0.2999 0.2999 0.2994 0.2994 952 +0.01(+3.24%)
Sep 16, 2024 0.2900 0.2900 0.2600 0.2900 170,672 +0.01(+3.94%)
Sep 13, 2024 0.2835 0.2900 0.2750 0.2790 56,400 -0.01(-3.79%)
Sep 12, 2024 0.2800 0.2900 0.2750 0.2900 28,828 -0.01(-3.33%)
Sep 11, 2024 0.2643 0.3000 0.2400 0.3000 9,850 +0.05(+20.00%)
Sep 10, 2024 0.2630 0.3141 0.2500 0.2500 38,910 -0.07(-21.41%)
Sep 09, 2024 0.3881 0.3881 0.2708 0.3181 33,655 +0.01(+2.61%)
Sep 06, 2024 0.3100 0.3100 0.3100 0.3100 21,000 -0.08(-20.63%)
Sep 05, 2024 0.2800 0.3906 0.2750 0.3906 27,850 +0.11(+39.50%)
Sep 04, 2024 0.4405 0.4405 0.2750 0.2800 53,400 -0.00(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.