Meridian Mining UK Societas (MNO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5800

+0.0400

(+7.41%)

At close: 03:50PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	567,500
May 16, 2024	0.5900	0.5900	0.5200	0.5400	0.5400	325,900
May 15, 2024	0.5600	0.5900	0.5500	0.5700	0.5700	737,500
May 14, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	317,100
May 13, 2024	0.5600	0.5700	0.5100	0.5100	0.5100	1,237,600
May 10, 2024	0.5800	0.5800	0.5200	0.5300	0.5300	309,800
May 09, 2024	0.5600	0.6100	0.5400	0.5400	0.5400	1,300,000
May 08, 2024	0.5300	0.5700	0.5300	0.5600	0.5600	1,290,300
May 07, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	288,000
May 06, 2024	0.5300	0.5300	0.4800	0.4900	0.4900	165,200
May 03, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	523,900
May 02, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	111,300
May 01, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	164,300
Apr 30, 2024	0.4700	0.4800	0.4400	0.4500	0.4500	562,400
Apr 29, 2024	0.4600	0.4800	0.4500	0.4700	0.4700	628,800
Apr 26, 2024	0.4400	0.4600	0.4300	0.4600	0.4600	530,800
Apr 25, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	41,500
Apr 24, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	22,500
Apr 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	85,000
Apr 22, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	417,400
Apr 19, 2024	0.4200	0.4300	0.4000	0.4300	0.4300	1,084,900
Apr 18, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	238,400
Apr 17, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	143,500
Apr 16, 2024	0.4300	0.4300	0.3800	0.4000	0.4000	218,500
Apr 15, 2024	0.4000	0.4300	0.4000	0.4200	0.4200	445,800
Apr 12, 2024	0.4600	0.4700	0.4200	0.4200	0.4200	697,700
Apr 11, 2024	0.4400	0.4500	0.4200	0.4500	0.4500	686,700
Apr 10, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	271,400
Apr 09, 2024	0.3900	0.4400	0.3900	0.4100	0.4100	2,018,400
Apr 08, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	668,300
Apr 05, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	921,200
Apr 04, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	926,300
Apr 03, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	860,500
Apr 02, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	1,360,700
Apr 01, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	80,500
Mar 28, 2024	0.3700	0.4100	0.3600	0.4100	0.4100	639,800
Mar 27, 2024	0.3400	0.3700	0.3400	0.3600	0.3600	374,500
Mar 26, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	301,600
Mar 25, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	345,900
Mar 22, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	255,000
Mar 21, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	78,900
Mar 20, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	109,600
Mar 19, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	112,200
Mar 18, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	219,000
Mar 15, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	203,400
Mar 14, 2024	0.4100	0.4100	0.3700	0.3800	0.3800	447,400
Mar 13, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	200,800
Mar 12, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	74,000
Mar 11, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	95,200
Mar 08, 2024	0.4100	0.4100	0.3800	0.4000	0.4000	171,800
Mar 07, 2024	0.3600	0.4200	0.3600	0.4000	0.4000	844,200
Mar 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	68,600
Mar 05, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	208,500
Mar 04, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	201,400
Mar 01, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	190,200
Feb 29, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	167,300
Feb 28, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	130,800
Feb 27, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	114,400
Feb 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	33,400
Feb 23, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	225,300
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	115,500
Feb 21, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	25,100
Feb 20, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	145,400
Feb 16, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	47,500
Feb 15, 2024	0.3000	0.3400	0.3000	0.3300	0.3300	283,600
Feb 14, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	38,500
Feb 13, 2024	0.3100	0.3100	0.2500	0.2800	0.2800	142,800
Feb 12, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	53,000
Feb 09, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	434,200
Feb 08, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	218,800
Feb 07, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	297,500
Feb 06, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	34,600
Feb 05, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	91,600
Feb 02, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	33,600
Feb 01, 2024	0.3600	0.3600	0.3300	0.3500	0.3500	30,300
Jan 31, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	67,700
Jan 30, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	306,000
Jan 29, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	90,500
Jan 26, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	249,200
Jan 25, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	132,600
Jan 24, 2024	0.3300	0.3400	0.3100	0.3200	0.3200	262,400
Jan 23, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	121,600
Jan 22, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	18,000
Jan 19, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	205,800
Jan 18, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	375,300
Jan 17, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	411,200
Jan 16, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	280,300
Jan 15, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	259,500
Jan 12, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	147,100
Jan 11, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	118,200
Jan 10, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	159,700
Jan 09, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	53,800
Jan 08, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	249,700
Jan 05, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	123,700
Jan 04, 2024	0.4000	0.4000	0.3700	0.3900	0.3900	15,300
Jan 03, 2024	0.3800	0.4100	0.3700	0.4000	0.4000	141,100
Jan 02, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	26,900
Dec 29, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	89,800
Dec 28, 2023	0.4000	0.4000	0.3700	0.3900	0.3900	118,800
Dec 27, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	164,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,226.38+2,303.22(+2.59%)

Meridian Mining UK Societas (MNO.TO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,226.38
+2,303.22(+2.59%)