Medaro Mining Corp. (CSE:MEDA)
Canada
· Delayed Price · Currency is CAD 0.4750
+0.0500 (11.76%)
May 9, 2025, 8:25 AM EDT
Medaro Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 16,000 |
| May 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 30, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 11.76% | 13,220 |
| Apr 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -10.53% | 4,812 |
| Apr 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5.56% | 600 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5.88% | 15,780 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 3, 2025 | 0.50 | 0.73 | 0.43 | 0.43 | - | -15.00% | 8,900 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 200 |
| Apr 1, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 11.11% | 2,800 |
| Mar 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 28, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -10.00% | 1,890 |
| Mar 27, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 11.11% | 1,800 |
| Mar 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -10.00% | 1,000 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 9,200 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -9.09% | 5,300 |
| Mar 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 7,900 |
| Mar 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 19, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | - | 4,160 |
| Mar 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 14, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 4.76% | 1,600 |
| Mar 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,800 |
| Mar 12, 2025 | 0.45 | 0.55 | 0.45 | 0.53 | - | -16.00% | 13,000 |
| Mar 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Mar 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Mar 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Mar 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Mar 5, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | - | -16.67% | 598 |
| Mar 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Mar 3, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | - | 15.38% | 4,797 |