Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Mining UK Societas (OP: MRRDF )

0.3923 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 6, 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 (%)
May 28, 2021 0.5700 0.5849 0.5700 0.5780 37,200 +0.02(+3.21%)
May 27, 2021 0.5600 0.5600 0.5600 0.5600 8,950 +0.03(+4.87%)
May 26, 2021 0.5060 0.5340 0.5001 0.5340 202,000 -0.01(-1.29%)
May 25, 2021 0.5916 0.6200 0.4785 0.5410 60,944 -0.11(-17.02%)
May 24, 2021 0.6520 0.6520 0.6520 0.6520 1,750 +0.03(+4.81%)
May 21, 2021 0.5976 0.6221 0.5820 0.6221 12,504 +0.00(+0.52%)
May 20, 2021 0.5930 0.6456 0.5824 0.6189 54,501 +0.04(+6.25%)
May 19, 2021 0.6264 0.6264 0.5648 0.5825 170,300 -0.04(-6.05%)
May 18, 2021 0.6501 0.6501 0.6122 0.6200 161,054 -0.00(-0.27%)
May 17, 2021 0.5600 0.6270 0.5240 0.6217 249,175 +0.07(+13.66%)
May 14, 2021 0.5870 0.5870 0.5335 0.5470 50,938 +0.02(+3.03%)
May 13, 2021 0.5400 0.5400 0.5309 0.5309 9,200 -0.02(-3.46%)
May 12, 2021 0.5520 0.5520 0.5499 0.5499 2,400 +0.02(+3.91%)
May 11, 2021 0.5292 0.5292 0.5292 0.5292 5,680 +0.02(+4.13%)
May 10, 2021 0.5340 0.5340 0.5000 0.5082 28,700 +0.04(+7.67%)
May 06, 2021 0.4720 0.4720 0.4720 0 -0.05(-9.42%)
May 05, 2021 0.5386 0.5629 0.5211 0.5211 4,447 +0.09(+20.90%)
May 04, 2021 0.4310 0.4310 0.4310 8 +0.00(+0.00%)
Apr 30, 2021 0.4310 0.4310 0.4310 0 +0.00(+0.00%)
Apr 29, 2021 0.4467 0.4467 0.4310 0.4310 46,300 +0.00(+0.33%)
Apr 28, 2021 0.4485 0.4485 0.4296 0.4296 24,600 -0.06(-12.33%)
Apr 27, 2021 0.4300 0.4900 0.4248 0.4900 11,110 +0.01(+2.08%)
Apr 26, 2021 0.4900 0.4900 0.4035 0.4800 88,556 +0.08(+20.00%)
Apr 23, 2021 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+3.04%)
Apr 21, 2021 0.3882 0.3882 0.3882 0 +0.04(+10.91%)
Apr 19, 2021 0.3500 0.3500 0.3500 0 -0.02(-6.64%)
Apr 16, 2021 0.3957 0.4000 0.3500 0.3749 6,900 -0.02(-3.92%)
Apr 14, 2021 0.3902 0.3902 0.3902 0 +0.02(+4.30%)
Apr 13, 2021 0.3741 0.3741 0.3741 0.3741 3,000 -0.00(-1.06%)
Apr 12, 2021 0.3584 0.3822 0.3584 0.3781 11,802 +0.03(+7.69%)
Apr 09, 2021 0.3590 0.3590 0.3511 0.3511 12,000 -0.00(-1.10%)
Apr 08, 2021 0.3653 0.3653 0.3550 0.3550 67,500 -0.01(-1.39%)
Apr 07, 2021 0.3550 0.3647 0.3550 0.3600 12,064 +0.01(+2.80%)
Apr 06, 2021 0.3522 0.3522 0.3502 0.3502 950 +0.05(+16.50%)
Apr 05, 2021 0.2996 0.3006 0.2996 0.3006 4,500 +0.00(+0.67%)
Apr 01, 2021 0.2961 0.2987 0.2961 0.2986 5,000 +0.01(+2.02%)
Mar 30, 2021 0.2927 0.2927 0.2927 0 +0.00(+0.93%)
Mar 26, 2021 0.2900 0.2900 0.2900 0 +0.01(+4.88%)
Mar 25, 2021 0.2765 0.2765 0.2765 0.2765 10,000 -0.02(-5.47%)
Mar 24, 2021 0.2858 0.2925 0.2858 0.2925 1,496 -0.02(-4.97%)
Mar 22, 2021 0.3078 0.3078 0.3078 0 -0.00(-0.71%)
Mar 19, 2021 0.3168 0.3168 0.3000 0.3100 70,700 +0.02(+6.53%)
Mar 18, 2021 0.2941 0.2941 0.2910 0.2910 16,000 -0.01(-2.12%)
Mar 16, 2021 0.2973 0.2973 0.2973 0 -0.01(-3.69%)
Mar 15, 2021 0.3005 0.3087 0.3005 0.3087 5,350 +0.01(+3.73%)
Mar 11, 2021 0.2976 0.2976 0.2976 0 +0.00(+0.47%)
Mar 10, 2021 0.2962 0.2962 0.2962 0.2962 3,400 +0.02(+7.71%)
Mar 08, 2021 0.2750 0.2750 0.2750 0 -0.02(-7.09%)
Mar 05, 2021 0.2823 0.2960 0.2823 0.2960 6,700 +0.01(+2.39%)
Mar 04, 2021 0.2891 0.2973 0.2891 0.2891 5,100 +0.00(+0.28%)
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.