Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Meridian Mining UK Societas (N2E.BE)

0.4490
+0.0380
+(9.25%)
At close: May 2 at 7:27:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.44500.45100.44500.44900.4490-
Apr 30, 20250.40700.41900.40700.41100.4110-
Apr 29, 20250.40000.41100.40000.41100.4110-
Apr 28, 20250.39800.40200.38800.39900.3990-
Apr 25, 20250.40600.40700.39600.39900.3990-
Apr 24, 20250.39800.40900.39600.40900.4090-
Apr 23, 20250.41900.42100.40300.40700.4070-
Apr 22, 20250.41600.41900.40700.41500.4150-
Apr 17, 20250.39300.40300.38900.40100.4010-
Apr 16, 20250.39900.40200.39600.39600.3960-
Apr 15, 20250.39500.41000.39500.41000.4100-
Apr 14, 20250.38600.40200.38000.39300.3930-
Apr 11, 20250.36100.38300.35900.37800.3780-
Apr 10, 20250.33900.36400.33800.35400.3540-
Apr 9, 20250.31500.33600.31400.33100.3310-
Apr 8, 20250.33000.35900.32500.32500.3250-
Apr 7, 20250.31400.35100.30300.31000.3100-
Apr 4, 20250.37500.37700.33900.33900.3390-
Apr 3, 20250.38500.38600.36000.38000.3800-
Apr 2, 20250.39700.40200.38800.39300.3930-
Apr 1, 20250.40400.40500.38300.38500.3850-
Mar 31, 20250.42900.42900.38300.39200.3920-
Mar 28, 20250.42200.43300.41700.41900.4190-
Mar 27, 20250.41400.42600.41400.42600.4260-
Mar 26, 20250.44200.44600.43100.43100.4310-
Mar 25, 20250.42300.43700.42300.43600.4360-
Mar 24, 20250.39800.43000.39800.42700.4270-
Mar 21, 20250.41200.41200.39800.39900.3990-
Mar 20, 20250.41000.41300.40400.40400.4040-
Mar 19, 20250.39400.41000.39400.41000.4100-
Mar 18, 20250.39100.40100.39100.39200.3920-
Mar 17, 20250.39200.39600.38400.39600.3960-
Mar 14, 20250.38600.39000.38600.38900.3890-
Mar 13, 20250.37900.39100.37700.38800.3880-
Mar 12, 20250.38300.39300.37300.37800.3780-
Mar 11, 20250.36500.37400.36400.36900.3690-
Mar 10, 20250.31300.36800.31200.36400.3640-
Mar 7, 20250.31000.31400.30700.31400.3140-
Mar 6, 20250.31300.31300.30100.31000.3100-
Mar 5, 20250.30800.31200.30400.31200.3120-
Mar 4, 20250.30900.31300.30400.30400.3040-
Mar 3, 20250.31900.32500.31200.31200.3120-
Feb 28, 20250.32000.32100.31100.31100.3110-
Feb 27, 20250.32600.32600.32100.32300.3230-
Feb 26, 20250.30500.32400.30500.32300.3230-
Feb 25, 20250.32500.32500.31300.31500.3150-
Feb 24, 20250.30900.32800.30900.32500.3250-
Feb 21, 20250.32200.32400.31400.31400.3140-
Feb 20, 20250.32700.33100.32600.32800.3280-
Feb 19, 20250.31600.32600.31600.32200.3220-
Feb 18, 20250.31700.31700.31000.31000.3100-
Feb 17, 20250.31700.31700.31700.31700.3170-
Feb 14, 20250.33000.33100.31700.31700.3170-
Feb 13, 20250.30600.33200.30600.32100.3210-
Feb 12, 20250.29400.30800.28200.30400.3040-
Feb 11, 20250.28100.28600.28000.28600.2860-
Feb 10, 20250.27500.28200.27500.27600.2760-
Feb 7, 20250.27400.27800.27200.27700.2770-
Feb 6, 20250.27700.27800.27300.27300.2730-
Feb 5, 20250.26800.27600.26800.27600.2760-
Feb 4, 20250.28500.28500.27000.27000.2700-
Feb 3, 20250.28600.28600.27800.28000.2800-
Jan 31, 20250.29200.29200.28900.29100.2910-
Jan 30, 20250.28900.29000.28300.28700.2870-
Jan 29, 20250.27900.28800.27900.28400.2840-
Jan 28, 20250.27200.27800.26800.27500.2750-
Jan 27, 20250.27500.27500.27000.27400.2740-
Jan 24, 20250.27300.27900.26900.27800.2780-
Jan 23, 20250.27200.28200.27200.27200.2720-
Jan 22, 20250.27300.27300.27000.27000.2700-
Jan 21, 20250.27000.27000.25900.26400.2640-
Jan 20, 20250.26500.27400.26000.27000.2700-
Jan 17, 20250.27600.27600.27200.27400.2740-
Jan 16, 20250.27400.27500.26200.27500.2750-
Jan 15, 20250.25600.26600.25600.26400.2640-
Jan 14, 20250.25600.26800.25600.26500.2650-
Jan 13, 20250.26400.26600.25400.25500.2550-
Jan 10, 20250.26900.27300.26300.26300.2630-
Jan 9, 20250.26600.27200.26600.27100.2710-
Jan 8, 20250.27200.27300.25600.25900.2590-
Jan 7, 20250.27100.27400.27100.27200.2720-
Jan 6, 20250.27200.27400.27100.27400.2740-
Jan 3, 20250.27000.27500.26600.27300.2730-
Jan 2, 20250.25800.27100.25700.26900.2690-
Dec 30, 20240.25600.25600.25400.25400.2540-
Dec 27, 20240.25800.25800.24900.25300.2530-
Dec 23, 20240.25900.27200.25000.25000.2500-
Dec 20, 20240.26300.26800.25900.25900.2590-
Dec 19, 20240.26000.27100.25900.27100.2710-
Dec 18, 20240.27200.27200.26600.26600.2660-
Dec 17, 20240.28300.28300.27000.27000.2700-
Dec 16, 20240.29000.29100.28100.28300.2830-
Dec 13, 20240.29500.29500.28900.29000.2900-
Dec 12, 20240.29200.30700.29200.29300.2930-
Dec 11, 20240.29100.30500.28600.30300.3030-
Dec 10, 20240.29000.30500.29000.30000.3000-
Dec 9, 20240.29000.29700.28400.28800.2880-
Dec 6, 20240.29800.29800.29200.29200.2920-
Dec 5, 20240.30300.30700.29800.29800.2980-
Dec 4, 20240.30000.30700.30000.30400.3040-
Dec 3, 20240.30500.31000.30000.30000.3000-
Dec 2, 20240.30500.31000.30000.30800.30802,000
Nov 29, 20240.29000.30200.28900.30200.3020-
Nov 28, 20240.29000.29400.28400.28900.2890-
Nov 27, 20240.29800.30200.28800.28800.2880-
Nov 26, 20240.29700.29700.28800.29000.2900-
Nov 25, 20240.30900.31600.29800.29800.298015,000
Nov 22, 20240.31400.31800.31200.31800.3180-
Nov 21, 20240.30800.31700.30800.31500.3150-
Nov 20, 20240.28400.31600.27500.30600.3060-
Nov 19, 20240.28900.30000.28100.28100.2810-
Nov 18, 20240.28300.29300.28300.29300.2930-
Nov 15, 20240.27300.29100.27300.28200.2820-
Nov 14, 20240.26300.27800.26300.27500.2750-
Nov 13, 20240.27300.27700.26700.26700.2670-
Nov 12, 20240.27800.28300.26900.26900.2690-
Nov 11, 20240.30800.32100.28300.28300.2830-
Nov 8, 20240.29700.30900.29600.30900.3090-
Nov 7, 20240.27800.29400.27700.29400.2940-
Nov 6, 20240.29500.29600.28500.28700.2870-
Nov 5, 20240.28700.29600.28700.28900.2890-
Nov 4, 20240.28700.29000.27400.27400.2740-
Nov 1, 20240.28700.29100.28500.28800.2880-
Oct 31, 20240.29500.29600.28000.28200.2820-
Oct 30, 20240.30200.30200.29600.29900.2990-
Oct 29, 20240.29900.31100.29300.29800.2980-
Oct 28, 20240.30500.31300.29900.30700.3070-
Oct 25, 20240.29000.30800.29000.30000.3000-
Oct 24, 20240.28800.29100.28500.28600.2860-
Oct 23, 20240.29300.29400.27800.28300.2830-
Oct 22, 20240.27400.29000.27300.29000.2900-
Oct 21, 20240.28000.29000.26000.26700.2670-
Oct 18, 20240.27700.27700.26900.27200.2720-
Oct 17, 20240.27700.28600.27500.27500.2750-
Oct 16, 20240.27300.28200.26700.28000.2800-
Oct 15, 20240.28300.28600.27900.28100.2810-
Oct 14, 20240.28300.28400.28300.28400.2840-
Oct 11, 20240.27700.28300.27300.27300.2730-
Oct 10, 20240.27500.27500.26200.26200.2620-
Oct 9, 20240.27600.27700.26700.27000.2700-
Oct 8, 20240.28700.28700.27400.27400.2740-
Oct 7, 20240.28800.29800.28600.28600.2860-
Oct 4, 20240.27700.28400.27500.28400.2840-
Oct 3, 20240.27800.28300.27700.27900.2790-
Oct 2, 20240.27500.28600.27500.28300.2830-
Oct 1, 20240.26900.27900.26700.27600.2760-
Sep 30, 20240.29100.29100.27600.27600.2760-
Sep 27, 20240.27800.28500.27600.28500.2850-
Sep 26, 20240.28300.29000.28200.28600.2860-
Sep 25, 20240.29200.29200.28300.28300.2830-
Sep 24, 20240.28600.29100.27700.29100.2910-
Sep 23, 20240.27800.29400.27500.28600.2860-
Sep 20, 20240.27300.27700.27200.27700.2770-
Sep 19, 20240.26100.27400.25900.27200.2720-
Sep 18, 20240.25800.25800.24600.25200.2520-
Sep 17, 20240.26200.26700.25600.25800.2580-
Sep 16, 20240.25300.26100.25300.26100.2610-
Sep 13, 20240.25200.26200.24600.24600.2460-
Sep 12, 20240.23400.24400.23300.24400.2440-
Sep 11, 20240.22300.22700.21800.22500.2250-
Sep 10, 20240.24000.24000.21900.22100.2210-
Sep 9, 20240.24000.24700.23400.24200.2420-
Sep 6, 20240.24600.25200.24600.24600.2460-
Sep 5, 20240.24700.25200.24500.25000.2500-
Sep 4, 20240.25400.25900.24700.24700.2470-
Sep 3, 20240.26700.27100.25400.25500.2550-
Sep 2, 20240.26800.26800.26700.26700.2670-
Aug 30, 20240.27100.27100.26000.26000.2600-
Aug 29, 20240.26600.27100.25900.27000.2700-
Aug 28, 20240.27300.27300.26300.26500.2650-
Aug 27, 20240.26500.27400.26500.27400.2740-
Aug 26, 20240.26800.27500.26500.26500.2650-
Aug 23, 20240.26100.27100.26100.27000.2700-
Aug 22, 20240.26400.26600.25800.26300.2630-
Aug 21, 20240.26700.27300.26200.26200.2620-
Aug 20, 20240.27100.27700.26700.26900.2690-
Aug 19, 20240.28100.28100.27100.27400.2740-
Aug 16, 20240.27200.28100.27100.28100.2810-
Aug 15, 20240.25200.26900.25100.26800.2680-
Aug 14, 20240.24200.24200.22900.23500.2350-
Aug 13, 20240.23900.24400.23800.23800.2380-
Aug 12, 20240.23600.23900.22700.23700.2370-
Aug 9, 20240.23900.24200.23600.23600.2360-
Aug 8, 20240.24700.24700.22000.23100.231016,719
Aug 7, 20240.25500.26100.24400.24400.2440-
Aug 6, 20240.25700.26400.24000.25500.2550-
Aug 5, 20240.25700.25700.25000.25700.2570-
Aug 2, 20240.27000.27500.25600.25800.2580-
Aug 1, 20240.28000.28200.27300.27300.2730-
Jul 31, 20240.26800.27500.26800.27500.2750-
Jul 30, 20240.27100.27100.26500.27000.2700-
Jul 29, 20240.27700.27900.27000.27000.2700-
Jul 26, 20240.27400.28100.27400.27900.2790-
Jul 25, 20240.28700.28700.27000.27600.2760-
Jul 24, 20240.28400.30100.28400.28900.2890-
Jul 23, 20240.28000.28500.28000.28500.2850-
Jul 22, 20240.28400.28900.28000.28400.2840-
Jul 19, 20240.28400.29100.28400.28600.2860-
Jul 18, 20240.31000.31100.28600.29000.2900-
Jul 17, 20240.31600.31600.30000.30600.30603,000
Jul 16, 20240.31600.31600.30900.31400.3140-
Jul 15, 20240.31800.32300.31100.31300.3130-
Jul 12, 20240.32700.32700.29900.30600.3060-
Jul 11, 20240.30100.31700.30000.31400.3140-
Jul 10, 20240.28400.29800.28400.29800.2980-
Jul 9, 20240.29100.29700.28600.28800.2880-
Jul 8, 20240.29400.29500.28300.28800.2880-
Jul 5, 20240.29100.30100.27800.29400.2940-
Jul 4, 20240.29200.29400.26800.29400.29409,000
Jul 3, 20240.28000.29400.28000.29400.2940-
Jul 2, 20240.29700.29800.28100.28100.2810-
Jul 1, 20240.29800.29800.29700.29700.2970-
Jun 28, 20240.28600.29200.28400.28400.2840-
Jun 27, 20240.29000.30000.28500.29000.2900-
Jun 26, 20240.28700.30200.28500.29000.2900-
Jun 25, 20240.30000.30400.28600.28600.2860-
Jun 24, 20240.30700.31100.29600.29600.2960-
Jun 21, 20240.30600.30700.30400.30600.3060-
Jun 20, 20240.30500.31300.30000.31000.3100-
Jun 19, 20240.30500.30900.30000.30900.3090-
Jun 18, 20240.29300.31600.29200.31600.3160-
Jun 17, 20240.30200.30200.29200.29200.2920-
Jun 14, 20240.29900.31600.28600.30200.3020-
Jun 13, 20240.34000.34000.30900.30900.3090-
Jun 12, 20240.34700.35600.34000.34000.3400-
Jun 11, 20240.35800.35900.34200.34700.3470-
Jun 10, 20240.35100.36400.35000.35700.3570-
Jun 7, 20240.36900.37100.34400.34700.3470-
Jun 6, 20240.30700.37200.30700.36900.3690-
Jun 5, 20240.33900.35200.31000.34600.34604,001
Jun 4, 20240.35600.36200.33900.34600.3460-
Jun 3, 20240.36500.38400.36000.36000.3600-
May 31, 20240.37200.38400.36800.36800.3680-
May 30, 20240.36000.38000.36000.37500.3750-
May 29, 20240.36800.36800.36100.36100.3610-
May 28, 20240.37700.37800.36500.36500.3650-
May 27, 20240.38100.39200.37000.37400.3740-
May 24, 20240.36000.38400.36000.38000.3800-
May 23, 20240.38000.38400.36100.36100.3610-
May 22, 20240.38800.38900.36200.36900.3690-
May 21, 20240.41600.41600.38100.38900.3890-
May 20, 20240.39100.40700.39100.40200.40202,000
May 17, 20240.36500.39000.36500.39000.3900-
May 16, 20240.38400.39600.37400.37400.3740-
May 15, 20240.36500.39900.36300.38900.38905,000
May 14, 20240.34500.36900.32500.36800.3680-
May 13, 20240.35900.39000.35300.35300.3530-
May 10, 20240.37600.39900.35700.35700.35701,200
May 9, 20240.37800.40300.36800.36800.3680-
May 8, 20240.35800.38000.35600.36900.3690-
May 7, 20240.33200.33600.33200.33500.3350-
May 6, 20240.34600.34600.32900.33500.3350-
May 3, 20240.31700.34600.31600.34100.3410-
May 2, 20240.31200.31300.30500.31300.3130-

Related Tickers

KRM.AX Kingsrose Mining Limited
0.0330
0.00%
 
RMR.L Rome Resources Plc
0.2350
0.00%
 
JBY.AX James Bay Minerals Limited
0.5900
+3.51%
 
HEX.L Helix Exploration PLC
15.00
0.00%
 
SRL.V Salazar Resources Limited
0.1600
+3.23%
 
LUCMF Luca Mining Corp.
0.9882
+0.73%
 
IPX IperionX Limited
21.92
+6.98%
 
NCX.V NorthIsle Copper and Gold Inc.
0.7100
+1.43%
 
TLG.TO Troilus Gold Corp.
0.5900
+5.36%
 
TMQ Trilogy Metals Inc.
1.6600
+3.11%