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

Dusseldorf - Delayed Quote EUR

Meridian Mining UK Societas (N2E.DU)

0.4330
+0.0310
+(7.71%)
At close: May 2 at 7:32:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.43000.43400.43000.43300.4330-
Apr 30, 20250.40400.40400.39500.40200.4020-
Apr 29, 20250.39000.39900.39000.39900.3990-
Apr 28, 20250.38600.38900.38600.38700.3870-
Apr 25, 20250.40300.40300.38800.38800.3880-
Apr 24, 20250.38500.39400.38200.39400.3940-
Apr 23, 20250.40500.40500.39600.39600.3960-
Apr 22, 20250.40000.40800.40000.40200.4020-
Apr 17, 20250.38400.39200.38100.39200.3920-
Apr 16, 20250.38500.39400.38500.39100.3910-
Apr 15, 20250.39300.39400.38300.38800.3880-
Apr 14, 20250.37400.38200.37400.37600.3760-
Apr 11, 20250.34800.36400.34700.36400.3640-
Apr 10, 20250.32700.34700.32700.34700.3470-
Apr 9, 20250.30300.32900.30300.32000.3200-
Apr 8, 20250.32200.34600.31300.31300.3130-
Apr 7, 20250.31200.31200.29200.30000.3000-
Apr 4, 20250.36600.36600.33200.33200.3320-
Apr 3, 20250.37100.37500.36000.36500.36507,400
Apr 2, 20250.38200.39000.38200.38600.3860-
Apr 1, 20250.39100.39200.37100.37100.3710-
Mar 31, 20250.42300.42300.37700.37700.3770-
Mar 28, 20250.40700.43100.40700.41200.4120-
Mar 27, 20250.39700.41600.39700.41600.4160-
Mar 26, 20250.42900.43500.42300.42400.4240-
Mar 25, 20250.41100.42700.41100.42700.4270-
Mar 24, 20250.38600.41700.38500.41600.4160-
Mar 21, 20250.40200.40200.38900.38900.3890-
Mar 20, 20250.39800.40100.39200.39200.3920-
Mar 19, 20250.38200.40000.38200.40000.4000-
Mar 18, 20250.38400.38900.38400.38400.3840-
Mar 17, 20250.38800.39200.37900.39200.3920-
Mar 14, 20250.37800.38300.37800.38300.3830-
Mar 13, 20250.36900.38800.36900.37800.37805,000
Mar 12, 20250.37200.37200.36500.36500.3650-
Mar 11, 20250.34900.36600.34900.36200.3620-
Mar 10, 20250.30800.36400.30800.35200.35205,000
Mar 7, 20250.30000.30500.29900.30500.3050-
Mar 6, 20250.30400.30800.30300.30300.3030-
Mar 5, 20250.30000.30200.29600.30200.3020-
Mar 4, 20250.30200.30300.30000.30000.3000-
Mar 3, 20250.31200.31800.30200.30200.3020-
Feb 28, 20250.31100.31100.30400.30400.3040-
Feb 27, 20250.32000.32100.31500.31500.3150-
Feb 26, 20250.30300.31000.30300.30800.3080-
Feb 25, 20250.31900.31900.30500.30500.3050-
Feb 24, 20250.30100.31600.30100.31600.3160-
Feb 21, 20250.31400.31800.31000.31000.3100-
Feb 20, 20250.32200.32400.32000.32000.3200-
Feb 19, 20250.31000.32000.30900.31500.3150-
Feb 18, 20250.31200.31200.30200.30200.3020-
Feb 17, 20250.31200.31200.31200.31200.3120-
Feb 14, 20250.32400.32500.31300.31300.3130-
Feb 13, 20250.32000.32000.31200.31200.31202,498
Feb 12, 20250.28400.30700.27700.29600.29601,628
Feb 11, 20250.27500.28100.27500.28100.2810-
Feb 10, 20250.27100.27400.27100.27200.2720-
Feb 7, 20250.26900.27300.26500.27300.2730-
Feb 6, 20250.27500.27600.26700.26700.2670-
Feb 5, 20250.26300.27300.26300.27300.2730-
Feb 4, 20250.28000.28000.26200.26200.2620-
Feb 3, 20250.27800.28000.26900.26900.2690-
Jan 31, 20250.28500.28500.28300.28500.2850-
Jan 30, 20250.28400.28500.27600.28200.2820-
Jan 29, 20250.27200.28100.27200.27900.2790-
Jan 28, 20250.26700.27400.26300.26600.2660-
Jan 27, 20250.26900.26900.25300.26500.2650-
Jan 24, 20250.26800.27000.26400.26400.2640-
Jan 23, 20250.26800.27400.26800.26800.2680-
Jan 22, 20250.26800.26800.26300.26300.2630-
Jan 21, 20250.26500.26500.25700.25700.2570-
Jan 20, 20250.26000.26500.25500.26500.2650-
Jan 17, 20250.27100.27100.26700.26800.2680-
Jan 16, 20250.26900.26900.25700.26900.2690-
Jan 15, 20250.24900.25900.24900.25600.2560-
Jan 14, 20250.24600.26300.24600.26000.2600-
Jan 13, 20250.25900.26000.25000.25000.2500-
Jan 10, 20250.26400.26600.25400.25400.2540-
Jan 9, 20250.26100.26400.26100.26400.2640-
Jan 8, 20250.26700.26800.24600.25100.2510-
Jan 7, 20250.26200.26600.26200.26500.2650-
Jan 6, 20250.26700.26700.26500.26500.2650-
Jan 3, 20250.26500.26500.26200.26500.2650-
Jan 2, 20250.25300.25900.25200.25700.2570-
Dec 30, 20240.24500.25100.24500.24900.2490-
Dec 27, 20240.24800.24800.24300.24300.2430-
Dec 23, 20240.25500.26300.24000.24000.2400-
Dec 20, 20240.26000.26000.25400.25400.2540-
Dec 19, 20240.25400.26200.25400.26200.2620-
Dec 18, 20240.26200.26700.26000.26000.2600-
Dec 17, 20240.27800.27800.26000.26000.2600-
Dec 16, 20240.28500.28600.27700.27700.2770-
Dec 13, 20240.29000.29000.28000.28400.2840-
Dec 12, 20240.28700.29100.28700.28700.2870-
Dec 11, 20240.28600.29500.28400.29500.2950-
Dec 10, 20240.28500.29400.28300.29100.2910-
Dec 9, 20240.28200.28500.27700.28100.2810-
Dec 6, 20240.29400.29400.28300.28300.2830-
Dec 5, 20240.29300.29900.28800.28800.28806,007
Dec 4, 20240.29500.29700.29500.29500.2950-
Dec 3, 20240.30000.30000.29100.29300.2930-
Dec 2, 20240.29900.30000.29900.29900.2990-
Nov 29, 20240.28500.29300.27600.29300.2930-
Nov 28, 20240.28500.28500.28000.28000.2800-
Nov 27, 20240.29300.30300.27900.27900.27905,000
Nov 26, 20240.29200.29200.27600.27700.2770-
Nov 25, 20240.30800.32000.28800.28800.2880-
Nov 22, 20240.30900.30900.30100.30800.3080-
Nov 21, 20240.30300.30800.30300.30800.3080-
Nov 20, 20240.27900.29700.27900.29700.2970-
Nov 19, 20240.28400.29500.27000.27000.2700-
Nov 18, 20240.27700.28500.27700.28200.2820-
Nov 15, 20240.26800.28000.26800.27200.2720-
Nov 14, 20240.25700.26600.25700.26600.2660-
Nov 13, 20240.26800.27000.25700.25700.2570-
Nov 12, 20240.27100.27200.26000.26000.2600-
Nov 11, 20240.29900.30600.27600.27600.2760-
Nov 8, 20240.28700.30100.28700.30100.3010-
Nov 7, 20240.27200.28300.27200.28300.2830-
Nov 6, 20240.28700.28700.27400.27900.2790-
Nov 5, 20240.28200.28600.27600.27600.2760-
Nov 4, 20240.28200.28300.26300.26300.2630-
Nov 1, 20240.28100.28200.27700.27700.2770-
Oct 31, 20240.29100.29100.27100.27300.2730-
Oct 30, 20240.29700.29700.28700.29000.2900-
Oct 29, 20240.29200.29500.28800.29100.2910-
Oct 28, 20240.30200.30800.30000.30000.3000-
Oct 25, 20240.28500.28700.28500.28700.2870-
Oct 24, 20240.28300.28600.27600.27600.2760-
Oct 23, 20240.29800.29800.27100.27400.274012,000
Oct 22, 20240.26800.27000.26800.27000.2700-
Oct 21, 20240.27000.27500.27000.27500.27505,000
Oct 18, 20240.27000.27000.26600.26600.2660-
Oct 17, 20240.27200.27700.26400.26400.2640-
Oct 16, 20240.26800.27300.26500.27000.2700-
Oct 15, 20240.27700.28000.27300.27600.2760-
Oct 14, 20240.27700.28100.27700.28100.2810-
Oct 11, 20240.27400.27500.26100.26100.2610-
Oct 10, 20240.27100.27100.25500.25500.2550-
Oct 9, 20240.27000.27000.25800.26100.2610-
Oct 8, 20240.28200.28200.26600.26800.2680-
Oct 7, 20240.28100.28700.28000.28000.2800-
Oct 4, 20240.27200.27500.27000.27500.2750-
Oct 3, 20240.27100.27100.26700.26700.2670-
Oct 2, 20240.27000.28000.27000.28000.2800-
Oct 1, 20240.26300.27000.26300.27000.2700-
Sep 30, 20240.28600.28600.27000.27000.2700-
Sep 27, 20240.27100.27200.27000.27100.2710-
Sep 26, 20240.27300.28100.27300.28100.2810-
Sep 25, 20240.28700.28700.27200.27200.2720-
Sep 24, 20240.28100.28200.27400.28200.2820-
Sep 23, 20240.27000.28500.27000.27200.2720-
Sep 20, 20240.26900.27000.26700.27000.2700-
Sep 19, 20240.25600.26700.25600.26700.2670-
Sep 18, 20240.25400.25400.23800.23800.2380-
Sep 17, 20240.25700.26200.25100.25100.25101,000
Sep 16, 20240.24500.25100.24500.25100.2510-
Sep 13, 20240.24300.24900.23900.23900.2390-
Sep 12, 20240.22900.23800.22900.23800.2380-
Sep 11, 20240.21800.21800.21700.21700.2170-
Sep 10, 20240.23500.23500.22400.22400.2240-
Sep 9, 20240.23400.23700.23300.23700.2370-
Sep 6, 20240.24100.24100.24000.24000.2400-
Sep 5, 20240.24200.24200.23700.23800.2380-
Sep 4, 20240.24900.25000.24300.25000.2500-
Sep 3, 20240.26200.26200.24400.24400.2440-
Sep 2, 20240.26200.26200.26200.26200.2620-
Aug 30, 20240.26600.26600.25000.25000.250018,996
Aug 29, 20240.26100.26200.25300.25400.2540-
Aug 28, 20240.26800.26800.25700.25700.25703,000
Aug 27, 20240.26000.26500.25500.26500.2650-
Aug 26, 20240.26300.26300.25900.25900.2590-
Aug 23, 20240.25600.26100.25400.26100.2610-
Aug 22, 20240.25900.25900.25100.25100.2510-
Aug 21, 20240.25800.26200.25800.26000.2600-
Aug 20, 20240.26200.27700.25700.25700.25702,000
Aug 19, 20240.27600.27600.26400.26400.2640-
Aug 16, 20240.26200.26900.25900.25900.2590-
Aug 15, 20240.24600.25900.24600.25900.25904,500
Aug 14, 20240.23700.23700.22000.22800.2280-
Aug 13, 20240.23400.23500.23400.23500.2350-
Aug 12, 20240.23100.23200.23000.23200.2320-
Aug 9, 20240.23200.23600.23200.23600.2360-
Aug 8, 20240.24200.24200.22500.23700.2370-
Aug 7, 20240.25100.25100.24700.24700.2470-
Aug 6, 20240.25100.25200.24700.24800.248015,000
Aug 5, 20240.25000.25100.24200.25100.2510-
Aug 2, 20240.26500.26700.24500.24500.2450-
Aug 1, 20240.27500.27600.27500.27500.2750-
Jul 31, 20240.26500.26600.26500.26600.2660-
Jul 30, 20240.26500.26500.26500.26500.2650-
Jul 29, 20240.27000.27300.26900.26900.2690-
Jul 26, 20240.26900.27300.26900.27200.2720-
Jul 25, 20240.28200.28200.26000.26000.2600-
Jul 24, 20240.27900.28700.27900.28700.2870-
Jul 23, 20240.28000.28000.27600.28000.2800-
Jul 22, 20240.27900.27900.27600.27800.2780-
Jul 19, 20240.27900.28300.27900.28000.2800-
Jul 18, 20240.30500.30500.28500.28600.2860-
Jul 17, 20240.31300.31300.28400.28400.2840-
Jul 16, 20240.31300.31300.30300.30900.3090-
Jul 15, 20240.31200.31200.30800.30800.3080-
Jul 12, 20240.32200.32200.29000.29500.2950-
Jul 11, 20240.29100.30100.29100.30100.3010-
Jul 10, 20240.27900.28500.27900.28300.2830-
Jul 9, 20240.28600.28600.27800.28400.2840-
Jul 8, 20240.28900.29100.27700.27700.2770-
Jul 5, 20240.28600.29500.27600.29500.2950-
Jul 4, 20240.28700.28700.28500.28700.2870-
Jul 3, 20240.27600.28600.27600.28500.2850-
Jul 2, 20240.29200.29300.27800.27800.2780-
Jul 1, 20240.29300.29300.29200.29200.2920-
Jun 28, 20240.28100.28400.28100.28400.2840-
Jun 27, 20240.28500.29100.28000.28100.2810-
Jun 26, 20240.28200.28200.27900.27900.2790-
Jun 25, 20240.29500.29500.28000.28000.2800-
Jun 24, 20240.30200.30300.30000.30000.30009,000
Jun 21, 20240.30100.31200.30000.31200.31203,000
Jun 20, 20240.30000.31200.29300.30400.3040-
Jun 19, 20240.29500.30000.29200.29200.2920-
Jun 18, 20240.29000.29000.29000.29000.2900-
Jun 17, 20240.29700.29700.28900.28900.2890-
Jun 14, 20240.28900.30900.27900.30700.3070-
Jun 13, 20240.33400.33400.30500.30500.3050-
Jun 12, 20240.33900.34400.33400.33400.3340-
Jun 11, 20240.35000.35000.33900.33900.3390-
Jun 10, 20240.34500.35200.34400.35200.3520-
Jun 7, 20240.36300.36400.33900.33900.3390-
Jun 6, 20240.33600.36600.33600.36600.3660-
Jun 5, 20240.33600.34000.33600.34000.3400-
Jun 4, 20240.35000.35200.33200.33200.3320-
Jun 3, 20240.37200.37400.34400.37400.37403,000
May 31, 20240.36500.37800.36400.36400.36401,200
May 30, 20240.35700.36400.35700.36400.3640-
May 29, 20240.35800.36100.35800.35800.3580-
May 28, 20240.36700.37100.36100.36100.3610-
May 27, 20240.37800.37800.35600.36900.3690-
May 24, 20240.35500.37500.35500.37500.3750-
May 23, 20240.37400.37500.36100.36100.3610-
May 22, 20240.38500.38500.36300.36300.3630-
May 21, 20240.40500.40500.38400.38400.3840-
May 20, 20240.38400.40300.38100.40300.40301,200
May 17, 20240.35600.38400.35600.38400.3840-
May 16, 20240.37600.38900.37100.37100.3710-
May 15, 20240.35600.39400.35600.38300.3830-
May 14, 20240.33500.35600.33000.34900.34901,501
May 13, 20240.35300.38000.35300.35600.35604,000
May 10, 20240.36500.38900.34900.34900.3490-
May 9, 20240.37300.39900.35600.35600.3560-
May 8, 20240.35000.35700.35000.35600.3560-
May 7, 20240.32300.33000.32300.33000.3300-
May 6, 20240.33500.34000.33000.33000.3300-
May 3, 20240.30900.33400.30900.33400.3340-
May 2, 20240.30300.30800.30100.30400.3040-

Related Tickers

Z88.F Cameo Resources Inc.
0.0710
-30.53%
 
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%