Meren Energy Inc. (TSX:MER)
Canada
· Delayed Price · Currency is CAD 1.720
+0.040 (2.38%)
Aug 15, 2025, 4:00 PM EDT
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 724,952 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 783,500 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.31% | 766,400 |
| Aug 12, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 458,900 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 419,100 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 312,300 |
| Aug 7, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.14% | 214,100 |
| Aug 6, 2025 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | 2,131,900 |
| Aug 5, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 291,200 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 381,100 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | - | 621,300 |
| Jul 30, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 591,000 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 355,700 |
| Jul 28, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 382,900 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 742,100 |
| Jul 24, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 467,600 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 1.16% | 594,200 |
| Jul 22, 2025 | 1.70 | 1.77 | 1.69 | 1.73 | 1.73 | 2.37% | 732,936 |
| Jul 21, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 756,300 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 381,000 |
| Jul 17, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.20% | 760,700 |
| Jul 16, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 1.83% | 1,181,900 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 3,407,800 |
| Jul 14, 2025 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 4,692,600 |
| Jul 11, 2025 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | 1.21% | 5,912,900 |
| Jul 10, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 3,189,500 |
| Jul 9, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 730,500 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 1,114,000 |
| Jul 7, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 3,351,900 |
| Jul 4, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 2,003,400 |
| Jul 3, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | - | 982,200 |
| Jul 2, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | - | 1,779,200 |
| Jun 30, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 250,200 |
| Jun 27, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 282,400 |
| Jun 26, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 243,500 |
| Jun 25, 2025 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 429,600 |
| Jun 24, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.69% | 415,200 |
| Jun 23, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 472,600 |
| Jun 20, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | - | 309,200 |
| Jun 19, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 140,000 |
| Jun 18, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 863,500 |
| Jun 17, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 1,207,500 |
| Jun 16, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 364,500 |
| Jun 13, 2025 | 1.85 | 1.87 | 1.76 | 1.77 | 1.77 | -1.67% | 2,358,700 |
| Jun 12, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | - | 1,042,000 |
| Jun 11, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 294,900 |
| Jun 10, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 580,000 |
| Jun 9, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | - | 357,100 |
| Jun 6, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 360,435 |
| Jun 5, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 138,100 |