Mercado Minerals Ltd. (CSE:MERC)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Jun 25, 2025, 9:30 AM EDT
Mercado Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 122,000 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 14,880 |
| Jun 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -12.00% | 59,000 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.79% | 19,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26.09% | 35,000 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 4,000 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 13,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 30,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -20.00% | 27,000 |
| May 27, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 3.45% | 66,500 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.83% | 34,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -20.00% | 40,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 667 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 14,900 |
| May 12, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 66,500 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 1,500 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 35,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 29,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 30,000 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 140,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 88,100 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 20,000 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -14.29% | 500 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 19,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 81,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 19,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 50,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 170,700 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 22,000 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,000 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 94,300 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 18,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 57,100 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 9,500 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 10,000 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 17,000 |
| Feb 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 40,000 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 15,000 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -27.59% | 12,000 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 890 |
| Feb 21, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 40.00% | 14,850 |
| Feb 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -28.57% | 15,000 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 27,500 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 32,000 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23.81% | 1,000 |