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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.77	0.76	0.76	0.77	0.75	196,526
July 08, 2025	0.77	0.75	0.75	0.77	0.75	351,009
July 07, 2025	0.78	0.78	0.78	0.79	0.77	137,210
July 04, 2025	0.78	0.77	0.77	0.78	0.77	30,640
July 03, 2025	0.81	0.78	0.78	0.81	0.76	270,500
July 02, 2025	0.8	0.82	0.82	0.82	0.8	239,900
June 30, 2025	0.77	0.79	0.79	0.79	0.76	297,500
June 27, 2025	0.78	0.75	0.75	0.78	0.74	469,832
June 26, 2025	0.8	0.8	0.8	0.84	0.79	302,849
June 25, 2025	0.78	0.77	0.77	0.79	0.75	294,300
June 24, 2025	0.82	0.78	0.78	0.82	0.77	230,200
June 23, 2025	0.81	0.78	0.78	0.82	0.78	127,900
June 20, 2025	0.85	0.81	0.81	0.85	0.81	264,800
June 19, 2025	0.86	0.87	0.87	0.87	0.86	136,100
June 18, 2025	0.87	0.88	0.88	0.89	0.87	31,400
June 17, 2025	0.88	0.87	0.87	0.88	0.87	84,500
June 16, 2025	0.88	0.88	0.88	0.88	0.85	158,009
June 13, 2025	0.89	0.87	0.87	0.89	0.87	74,800
June 12, 2025	0.86	0.88	0.88	0.91	0.86	472,400
June 11, 2025	0.82	0.85	0.85	0.86	0.82	486,300
June 10, 2025	0.8	0.8	0.8	0.82	0.8	314,800
June 09, 2025	0.78	0.8	0.8	0.8	0.78	485,300
June 06, 2025	0.78	0.78	0.78	0.79	0.78	76,520
June 05, 2025	0.76	0.78	0.78	0.78	0.75	317,722
June 04, 2025	0.75	0.76	0.76	0.76	0.75	107,706
June 03, 2025	0.75	0.75	0.75	0.76	0.74	362,030
June 02, 2025	0.75	0.76	0.76	0.78	0.74	739,800
May 30, 2025	0.72	0.74	0.74	0.77	0.71	1.41M
May 29, 2025	0.72	0.7	0.7	0.72	0.68	179,600

Meridian Mining UK Societas (MNO.TO) TSX