Meridian Mining UK Societas - MNO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1.17	1.15	1.15	1.21	1.15	346,144
October 02, 2025	1.17	1.18	1.18	1.18	1.13	428,400
October 01, 2025	1.21	1.17	1.17	1.25	1.16	577,321
September 30, 2025	1.2	1.22	1.22	1.22	1.18	357,600
September 29, 2025	1.19	1.2	1.2	1.21	1.18	459,903
September 26, 2025	1.15	1.2	1.2	1.21	1.15	389,613
September 25, 2025	1.17	1.18	1.18	1.19	1.16	135,526
September 24, 2025	1.16	1.18	1.18	1.2	1.15	381,918
September 23, 2025	1.23	1.18	1.18	1.23	1.16	1.03M
September 22, 2025	1.17	1.21	1.21	1.23	1.17	456,720
September 19, 2025	1.14	1.16	1.16	1.18	1.13	391,442
September 18, 2025	1.05	1.13	1.13	1.14	1.04	1.08M
September 17, 2025	1.03	1.05	1.05	1.06	1.03	207,044
September 16, 2025	1.08	1.04	1.04	1.08	1.01	639,381
September 15, 2025	1.04	1.07	1.07	1.08	1.02	416,204
September 12, 2025	0.99	1.02	1.02	1.04	0.99	163,528
September 11, 2025	0.95	1	1	1.01	0.95	489,421
September 10, 2025	0.95	0.95	0.95	0.96	0.94	1.04M
September 09, 2025	0.89	0.95	0.95	0.95	0.87	884,000
September 08, 2025	0.9	0.89	0.89	0.9	0.87	242,535
September 05, 2025	0.86	0.9	0.9	0.9	0.86	644,413
September 04, 2025	0.84	0.85	0.85	0.86	0.81	235,711
September 03, 2025	0.86	0.85	0.85	0.86	0.84	182,001
September 02, 2025	0.86	0.85	0.85	0.87	0.85	746,914
August 29, 2025	0.87	0.87	0.87	0.88	0.87	98,100
August 28, 2025	0.85	0.86	0.86	0.86	0.84	318,106
August 27, 2025	0.86	0.85	0.85	0.86	0.84	284,700
August 26, 2025	0.85	0.85	0.85	0.86	0.84	562,835
August 25, 2025	0.86	0.85	0.85	0.86	0.84	239,120
August 22, 2025	0.84	0.86	0.86	0.86	0.84	460,500
August 21, 2025	0.86	0.84	0.84	0.86	0.84	231,000
August 20, 2025	0.85	0.84	0.84	0.85	0.83	212,500
August 19, 2025	0.83	0.83	0.83	0.84	0.82	260,029
August 18, 2025	0.86	0.84	0.84	0.86	0.81	78,600
August 15, 2025	0.84	0.86	0.86	0.86	0.84	101,600
August 14, 2025	0.84	0.84	0.84	0.85	0.83	102,700
August 13, 2025	0.87	0.84	0.84	0.87	0.83	375,000
August 12, 2025	0.83	0.84	0.84	0.86	0.81	1.48M
August 11, 2025	0.84	0.84	0.84	0.84	0.8	302,000
August 08, 2025	0.82	0.85	0.85	0.86	0.82	202,512
August 07, 2025	0.82	0.83	0.83	0.83	0.81	249,000
August 06, 2025	0.8	0.81	0.81	0.83	0.8	33,000
August 05, 2025	0.8	0.81	0.81	0.81	0.79	60,008
August 01, 2025	0.8	0.78	0.78	0.8	0.78	102,000
July 31, 2025	0.77	0.8	0.8	0.8	0.77	228,705
July 30, 2025	0.81	0.78	0.78	0.81	0.78	329,900
July 29, 2025	0.8	0.78	0.78	0.8	0.78	153,300
July 28, 2025	0.81	0.81	0.81	0.82	0.79	447,900
July 25, 2025	0.8	0.81	0.81	0.81	0.8	578,700
July 24, 2025	0.76	0.81	0.81	0.85	0.76	626,828
July 23, 2025	0.75	0.75	0.75	0.76	0.74	120,300
July 22, 2025	0.75	0.75	0.75	0.76	0.75	116,300
July 21, 2025	0.77	0.75	0.75	0.77	0.74	109,500
July 18, 2025	0.75	0.76	0.76	0.77	0.73	105,904
July 17, 2025	0.75	0.75	0.75	0.76	0.74	97,908
July 16, 2025	0.78	0.75	0.75	0.78	0.74	117,533
July 15, 2025	0.79	0.77	0.77	0.8	0.77	201,900
July 14, 2025	0.75	0.77	0.77	0.79	0.75	115,700
July 11, 2025	0.77	0.76	0.76	0.78	0.75	195,117
July 10, 2025	0.78	0.77	0.77	0.79	0.77	59,800

Meridian Mining UK Societas (MNO.TO) TSX