Meridian Mining UK Societas (TSX:MNO)
Canada
· Delayed Price · Currency is CAD 1.600
-0.050 (-3.03%)
At close: Dec 5, 2025
TSX:MNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 261,259 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 1.85% | 210,121 |
| Dec 3, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 234,008 |
| Dec 2, 2025 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 250,568 |
| Dec 1, 2025 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | 0.64% | 252,466 |
| Nov 28, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 357,032 |
| Nov 27, 2025 | 1.56 | 1.58 | 1.50 | 1.55 | 1.55 | -2.52% | 425,916 |
| Nov 26, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 5.30% | 594,693 |
| Nov 25, 2025 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 1,134,246 |
| Nov 24, 2025 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 8.15% | 465,269 |
| Nov 21, 2025 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 226,875 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 824,282 |
| Nov 19, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 347,465 |
| Nov 18, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 317,419 |
| Nov 17, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 337,985 |
| Nov 14, 2025 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 2,957,511 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 257,849 |
| Nov 12, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | - | 450,638 |
| Nov 11, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 280,773 |
| Nov 10, 2025 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 5.60% | 426,703 |
| Nov 7, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 455,157 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 101,496 |
| Nov 5, 2025 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 272,113 |
| Nov 4, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 382,247 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 180,745 |
| Oct 31, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 5.74% | 273,075 |
| Oct 30, 2025 | 1.12 | 1.26 | 1.11 | 1.22 | 1.22 | 8.93% | 535,705 |
| Oct 29, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.75% | 258,192 |
| Oct 28, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 149,032 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 318,033 |
| Oct 24, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 156,904 |
| Oct 23, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 5.61% | 313,083 |
| Oct 22, 2025 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 399,775 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -12.61% | 466,052 |
| Oct 20, 2025 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 3.48% | 347,773 |
| Oct 17, 2025 | 1.27 | 1.28 | 1.15 | 1.15 | 1.15 | -11.54% | 461,434 |
| Oct 16, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 0.78% | 732,048 |
| Oct 15, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 2.38% | 316,494 |
| Oct 14, 2025 | 1.23 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 497,621 |
| Oct 10, 2025 | 1.22 | 1.26 | 1.19 | 1.25 | 1.25 | 2.46% | 2,910,437 |
| Oct 9, 2025 | 1.24 | 1.25 | 1.15 | 1.22 | 1.22 | -3.17% | 1,968,904 |
| Oct 8, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 475,646 |
| Oct 7, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 306,850 |
| Oct 6, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 6.09% | 1,044,760 |
| Oct 3, 2025 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 346,144 |
| Oct 2, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 428,393 |
| Oct 1, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -4.10% | 577,321 |
| Sep 30, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 357,579 |
| Sep 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 459,903 |
| Sep 26, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 389,613 |