Toronto - Free Realtime Quote CAD

Meridian Mining UK Societas (MNO.TO)

0.7500
0.0000
(0.00%)
As of 12:02:09 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20250.75000.76000.75000.75000.750075,986
Jun 3, 20250.75000.76000.74000.75000.7500362,000
Jun 2, 20250.75000.78000.74000.76000.7600739,800
May 30, 20250.72000.77000.71000.74000.74001,406,300
May 29, 20250.72000.72000.68000.70000.7000179,600
May 28, 20250.64000.70000.63000.70000.7000915,100
May 27, 20250.68000.68000.64000.64000.6400131,600
May 26, 20250.65000.66000.65000.66000.660057,700
May 23, 20250.67000.67000.65000.66000.660075,900
May 22, 20250.66000.66000.66000.66000.660049,100
May 21, 20250.69000.69000.67000.67000.6700228,200
May 20, 20250.68000.69000.67000.68000.6800204,000
May 16, 20250.69000.69000.67000.68000.6800362,700
May 15, 20250.70000.71000.70000.71000.7100371,000
May 14, 20250.73000.75000.69000.70000.7000193,400
May 13, 20250.76000.77000.75000.76000.7600145,100
May 12, 20250.76000.76000.74000.75000.750093,400
May 9, 20250.74000.79000.73000.78000.7800816,800
May 8, 20250.74000.74000.72000.72000.7200226,500
May 7, 20250.77000.77000.73000.74000.7400189,700
May 6, 20250.75000.77000.74000.77000.7700142,300
May 5, 20250.73000.76000.73000.73000.7300295,700
May 2, 20250.71000.74000.71000.73000.7300435,300
May 1, 20250.68000.70000.68000.70000.7000287,300
Apr 30, 20250.66000.69000.65000.68000.6800433,600
Apr 29, 20250.64000.66000.64000.66000.6600253,800
Apr 28, 20250.65000.65000.61000.64000.6400480,700
Apr 25, 20250.61000.64000.61000.64000.6400315,600
Apr 24, 20250.63000.65000.63000.64000.640097,400
Apr 23, 20250.65000.65000.62000.63000.6300320,600
Apr 22, 20250.65000.66000.64000.66000.6600709,800
Apr 21, 20250.66000.66000.63000.64000.6400524,100
Apr 17, 20250.62000.65000.62000.64000.6400256,200
Apr 16, 20250.65000.65000.61000.63000.6300344,600
Apr 15, 20250.64000.66000.63000.63000.63001,206,100
Apr 14, 20250.62000.64000.61000.62000.6200536,800
Apr 11, 20250.57000.62000.57000.61000.6100755,500
Apr 10, 20250.54000.58000.53000.57000.5700683,400
Apr 9, 20250.51000.54000.50000.53000.5300446,900
Apr 8, 20250.52000.54000.50000.50000.5000372,200
Apr 7, 20250.52000.55000.49000.51000.5100498,100
Apr 4, 20250.57000.57000.52000.54000.5400438,800
Apr 3, 20250.57000.61000.56000.59000.5900496,800
Apr 2, 20250.62000.63000.60000.60000.6000194,400
Apr 1, 20250.64000.64000.61000.63000.6300100,300
Mar 31, 20250.63000.65000.59000.63000.6300242,900
Mar 28, 20250.69000.69000.65000.65000.6500147,500
Mar 27, 20250.66000.67000.65000.67000.6700199,500
Mar 26, 20250.68000.69000.63000.67000.6700496,000
Mar 25, 20250.65000.69000.65000.69000.6900479,100
Mar 24, 20250.63000.68000.63000.66000.6600416,700
Mar 21, 20250.64000.64000.63000.63000.6300230,700
Mar 20, 20250.64000.65000.63000.65000.6500281,000
Mar 19, 20250.63000.65000.63000.65000.6500515,500
Mar 18, 20250.62000.63000.61000.63000.6300364,800
Mar 17, 20250.60000.62000.59000.61000.6100702,900
Mar 14, 20250.62000.63000.60000.62000.6200365,500
Mar 13, 20250.61000.63000.59000.60000.60001,030,700
Mar 12, 20250.62000.62000.59000.61000.6100284,600
Mar 11, 20250.57000.63000.57000.60000.6000468,900
Mar 10, 20250.57000.59000.55000.58000.58003,178,200
Mar 7, 20250.48000.50000.48000.49000.4900387,700
Mar 6, 20250.49000.49000.48000.48000.480056,000
Mar 5, 20250.47000.49000.47000.49000.4900153,500
Mar 4, 20250.47000.47000.46000.47000.4700251,000
Mar 3, 20250.48000.50000.46000.47000.47002,819,300
Feb 28, 20250.48000.48000.47000.48000.4800164,700
Feb 27, 20250.50000.50000.48000.48000.4800229,500
Feb 26, 20250.47000.50000.47000.49000.4900497,600
Feb 25, 20250.48000.48000.46000.47000.470059,600
Feb 24, 20250.47000.50000.47000.49000.4900188,300
Feb 21, 20250.48000.48000.46000.46000.4600168,100
Feb 20, 20250.50000.50000.47000.48000.4800168,000
Feb 19, 20250.48000.50000.47000.49000.4900687,700
Feb 18, 20250.47000.48000.46000.47000.4700226,500
Feb 14, 20250.50000.50000.48000.48000.4800167,600
Feb 13, 20250.47000.50000.47000.49000.4900636,900
Feb 12, 20250.43000.47000.43000.46000.4600476,900
Feb 11, 20250.42000.44000.42000.44000.4400413,500
Feb 10, 20250.43000.43000.42000.42000.4200358,300
Feb 7, 20250.41000.42000.41000.41000.4100251,500
Feb 6, 20250.42000.42000.41000.41000.410067,600
Feb 5, 20250.40000.42000.40000.42000.4200548,800
Feb 4, 20250.42000.42000.39000.40000.4000399,300
Feb 3, 20250.44000.44000.42000.43000.4300171,600
Jan 31, 20250.44000.44000.43000.43000.4300200,600
Jan 30, 20250.43000.44000.42000.43000.4300542,000
Jan 29, 20250.42000.44000.41000.44000.4400529,700
Jan 28, 20250.42000.42000.42000.42000.420056,700
Jan 27, 20250.43000.43000.41000.41000.4100272,500
Jan 24, 20250.42000.42000.42000.42000.420052,900
Jan 23, 20250.42000.42000.41000.41000.4100483,100
Jan 22, 20250.41000.42000.41000.41000.410081,500
Jan 21, 20250.40000.41000.39000.41000.4100209,500
Jan 20, 20250.41000.41000.41000.41000.410020,400
Jan 17, 20250.41000.41000.41000.41000.4100147,700
Jan 16, 20250.41000.42000.41000.41000.4100227,500
Jan 15, 20250.39000.41000.39000.41000.4100157,500
Jan 14, 20250.39000.40000.39000.39000.3900174,500
Jan 13, 20250.40000.40000.38000.39000.3900123,500
Jan 10, 20250.40000.40000.39000.39000.3900232,500
Jan 9, 20250.41000.41000.40000.40000.4000159,000
Jan 8, 20250.40000.41000.39000.40000.400044,000
Jan 7, 20250.41000.41000.40000.41000.4100114,500
Jan 6, 20250.42000.42000.40000.41000.4100144,800
Jan 3, 20250.40000.41000.40000.41000.4100153,500
Jan 2, 20250.38000.41000.38000.40000.4000182,700
Dec 31, 20240.38000.40000.38000.39000.390090,400
Dec 30, 20240.38000.38000.37000.38000.3800126,000
Dec 27, 20240.38000.39000.38000.39000.390089,600
Dec 24, 20240.39000.39000.38000.38000.3800156,600
Dec 23, 20240.40000.42000.39000.39000.3900370,100
Dec 20, 20240.40000.40000.39000.39000.390040,600
Dec 19, 20240.40000.40000.39000.39000.3900435,300
Dec 18, 20240.42000.42000.39000.39000.3900149,500
Dec 17, 20240.42000.42000.41000.41000.4100106,600
Dec 16, 20240.43000.44000.42000.43000.4300297,800
Dec 13, 20240.44000.44000.44000.44000.440021,000
Dec 12, 20240.47000.47000.44000.44000.440051,600
Dec 11, 20240.44000.46000.44000.44000.440075,000
Dec 10, 20240.47000.47000.44000.44000.4400215,500
Dec 9, 20240.45000.45000.43000.44000.440051,000
Dec 6, 20240.45000.45000.44000.44000.440091,800
Dec 5, 20240.46000.46000.44000.45000.4500136,800
Dec 4, 20240.44000.46000.44000.45000.4500172,700
Dec 3, 20240.47000.47000.45000.45000.4500103,000
Dec 2, 20240.46000.47000.45000.45000.4500343,400
Nov 29, 20240.42000.45000.42000.45000.4500135,500
Nov 28, 20240.43000.43000.42000.43000.430033,100
Nov 27, 20240.45000.45000.43000.43000.4300128,300
Nov 26, 20240.44000.45000.44000.44000.4400105,000
Nov 25, 20240.44000.45000.43000.44000.4400144,800
Nov 22, 20240.47000.47000.45000.46000.4600447,100
Nov 21, 20240.45000.46000.45000.46000.4600231,700
Nov 20, 20240.44000.48000.44000.46000.46001,095,600
Nov 19, 20240.42000.43000.41000.42000.4200378,200
Nov 18, 20240.43000.44000.42000.43000.4300142,200
Nov 15, 20240.41000.43000.41000.42000.4200265,800
Nov 14, 20240.39000.42000.39000.41000.4100210,300
Nov 13, 20240.40000.41000.39000.39000.3900135,000
Nov 12, 20240.41000.42000.40000.41000.4100222,000
Nov 11, 20240.45000.45000.41000.42000.4200150,500
Nov 8, 20240.45000.47000.45000.46000.4600358,000
Nov 7, 20240.43000.45000.42000.45000.4500204,000
Nov 6, 20240.44000.44000.42000.42000.4200119,600
Nov 5, 20240.44000.44000.44000.44000.4400305,000
Nov 4, 20240.45000.45000.42000.44000.4400382,500
Nov 1, 20240.43000.44000.43000.44000.4400103,000
Oct 31, 20240.45000.45000.42000.43000.4300183,000
Oct 30, 20240.45000.45000.44000.45000.4500115,300
Oct 29, 20240.47000.47000.45000.45000.4500517,500
Oct 28, 20240.47000.47000.45000.46000.460068,800
Oct 25, 20240.44000.46000.44000.45000.4500291,800
Oct 24, 20240.44000.44000.43000.44000.4400257,100
Oct 23, 20240.43000.43000.41000.43000.4300287,400
Oct 22, 20240.42000.44000.42000.44000.4400257,000
Oct 21, 20240.41000.44000.41000.41000.4100411,900
Oct 18, 20240.41000.42000.40000.42000.4200643,500
Oct 17, 20240.44000.44000.41000.42000.4200294,500
Oct 16, 20240.41000.42000.41000.42000.420052,900
Oct 15, 20240.43000.43000.41000.41000.4100206,500
Oct 11, 20240.43000.44000.42000.43000.4300255,200
Oct 10, 20240.41000.42000.41000.42000.4200141,900
Oct 9, 20240.41000.42000.41000.42000.4200205,200
Oct 8, 20240.42000.42000.41000.41000.4100750,500
Oct 7, 20240.43000.45000.43000.43000.4300281,800
Oct 4, 20240.42000.44000.42000.43000.430082,600
Oct 3, 20240.43000.43000.41000.42000.420092,900
Oct 2, 20240.41000.42000.41000.41000.4100118,800
Oct 1, 20240.41000.42000.40000.41000.4100211,500
Sep 30, 20240.42000.43000.41000.41000.4100388,200
Sep 27, 20240.43000.44000.41000.44000.4400576,100
Sep 26, 20240.44000.45000.42000.42000.4200457,800
Sep 25, 20240.44000.44000.43000.43000.430085,700
Sep 24, 20240.43000.44000.43000.44000.4400169,800
Sep 23, 20240.43000.46000.43000.43000.4300482,500
Sep 20, 20240.42000.43000.41000.42000.4200146,700
Sep 19, 20240.40000.43000.39000.42000.4200255,900
Sep 18, 20240.40000.40000.39000.40000.4000153,300
Sep 17, 20240.41000.41000.39000.40000.4000152,500
Sep 16, 20240.39000.40000.39000.40000.4000357,000
Sep 13, 20240.39000.40000.36000.38000.3800597,100
Sep 12, 20240.36000.39000.36000.38000.3800324,300
Sep 11, 20240.36000.36000.35000.35000.350011,500
Sep 10, 20240.37000.37000.33000.34000.3400237,300
Sep 9, 20240.36000.37000.35000.36000.3600212,800
Sep 6, 20240.39000.39000.36000.36000.360098,500
Sep 5, 20240.37000.38000.37000.37000.370097,600
Sep 4, 20240.38000.39000.36000.37000.3700681,500
Sep 3, 20240.39000.40000.38000.38000.3800621,000
Aug 30, 20240.42000.42000.40000.40000.4000105,400
Aug 29, 20240.41000.41000.39000.41000.410045,900
Aug 28, 20240.41000.41000.39000.40000.4000134,400
Aug 27, 20240.40000.41000.40000.41000.410029,000
Aug 26, 20240.42000.42000.40000.40000.400046,800
Aug 23, 20240.41000.41000.40000.41000.4100181,000
Aug 22, 20240.41000.41000.39000.40000.4000950,900
Aug 21, 20240.41000.41000.40000.40000.4000379,000
Aug 20, 20240.42000.42000.41000.41000.4100341,200
Aug 19, 20240.43000.43000.41000.41000.4100738,500
Aug 16, 20240.42000.45000.42000.43000.430085,400
Aug 15, 20240.39000.41000.39000.41000.4100182,300
Aug 14, 20240.37000.39000.37000.39000.3900218,600
Aug 13, 20240.37000.37000.36000.37000.370079,600
Aug 12, 20240.36000.37000.35000.36000.3600207,100
Aug 9, 20240.37000.37000.36000.36000.3600127,500
Aug 8, 20240.36000.37000.35000.36000.3600434,000
Aug 7, 20240.39000.39000.36000.37000.3700405,000
Aug 6, 20240.37000.39000.35000.39000.3900148,500
Aug 2, 20240.40000.40000.38000.39000.3900197,300
Aug 1, 20240.43000.43000.40000.41000.4100101,700
Jul 31, 20240.40000.44000.40000.42000.4200241,500
Jul 30, 20240.41000.41000.39000.40000.4000153,800
Jul 29, 20240.42000.42000.40000.41000.4100125,800
Jul 26, 20240.43000.43000.42000.42000.4200152,400
Jul 25, 20240.42000.43000.41000.41000.4100233,500
Jul 24, 20240.42000.45000.42000.43000.4300330,300
Jul 23, 20240.43000.43000.42000.43000.4300108,500
Jul 22, 20240.42000.44000.42000.43000.4300207,000
Jul 19, 20240.42000.45000.42000.43000.430032,500
Jul 18, 20240.45000.45000.42000.43000.4300431,600
Jul 17, 20240.47000.47000.44000.47000.4700308,100
Jul 16, 20240.46000.48000.45000.48000.480091,600
Jul 15, 20240.49000.49000.47000.48000.4800282,500
Jul 12, 20240.48000.48000.46000.47000.4700164,800
Jul 11, 20240.45000.49000.45000.49000.4900132,700
Jul 10, 20240.42000.45000.42000.45000.4500523,200
Jul 9, 20240.43000.44000.42000.42000.4200150,300
Jul 8, 20240.44000.44000.42000.43000.4300136,100
Jul 5, 20240.43000.45000.43000.44000.4400268,800
Jul 4, 20240.43000.43000.43000.43000.430029,000
Jul 3, 20240.42000.44000.42000.43000.4300350,400
Jul 2, 20240.43000.43000.41000.41000.410067,500
Jun 28, 20240.43000.43000.42000.43000.430083,000
Jun 27, 20240.43000.43000.41000.42000.420067,600
Jun 26, 20240.41000.44000.41000.43000.4300104,500
Jun 25, 20240.44000.44000.42000.42000.4200177,900
Jun 24, 20240.45000.45000.44000.44000.440051,300
Jun 21, 20240.46000.46000.44000.45000.450024,400
Jun 20, 20240.45000.47000.45000.45000.4500257,600
Jun 19, 20240.46000.46000.45000.45000.450046,700
Jun 18, 20240.42000.46000.42000.45000.4500577,800
Jun 17, 20240.45000.45000.42000.43000.4300131,600
Jun 14, 20240.46000.47000.45000.45000.4500196,400
Jun 13, 20240.50000.50000.45000.47000.4700524,500
Jun 12, 20240.50000.52000.50000.50000.5000120,000
Jun 11, 20240.53000.53000.50000.51000.5100145,300
Jun 10, 20240.52000.56000.52000.54000.5400181,300
Jun 7, 20240.57000.57000.50000.52000.5200572,800
Jun 6, 20240.52000.56000.52000.55000.5500259,600
Jun 5, 20240.52000.53000.51000.51000.510081,000
Jun 4, 20240.55000.55000.50000.51000.5100587,100

Related Tickers