Mercado Minerals Ltd. (CSE:MERC)
Canada
· Delayed Price · Currency is CAD 0.3750
-0.0150 (-3.85%)
Dec 4, 2025, 9:30 AM EST
Mercado Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.44 | 0.38 | 0.40 | 0.40 | 6.67% | 102,683 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -3.85% | 132,000 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -16.13% | 119,000 |
| Dec 2, 2025 | 0.40 | 0.49 | 0.40 | 0.47 | 0.47 | 16.25% | 395,226 |
| Dec 1, 2025 | 0.32 | 0.40 | 0.31 | 0.40 | 0.40 | 42.86% | 272,500 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 98,000 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 51,425 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 15,090 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 5.77% | 20,500 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -10.34% | 62,500 |
| Nov 19, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 9.43% | 160,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 90,625 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 95,090 |
| Nov 14, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 100,000 |
| Nov 13, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | - | 281,585 |
| Nov 12, 2025 | 0.23 | 0.32 | 0.23 | 0.27 | 0.27 | 10.42% | 518,158 |
| Nov 11, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 14,000 |
| Nov 10, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 157,000 |
| Nov 7, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | - | 266,500 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,500 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,500 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,000 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 41,000 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 54,500 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 145,052 |
| Oct 24, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.50% | 123,000 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Oct 22, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 279,500 |
| Oct 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 65,800 |
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 46,500 |
| Oct 17, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 23,500 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 20,000 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 500 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | 12.50% | 90,000 |
| Oct 3, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 3.23% | 135,500 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 29,100 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,085 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 23.08% | 6,500 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 52,000 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 75,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,000 |
| Sep 2, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 11.54% | 27,500 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 90,410 |