Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	0.7373	0.7640	0.7060	0.7640	24,791	-0.01(-1.16%)
Oct 21, 2025	0.8015	0.8015	0.7573	0.7730	49,521	-0.07(-8.36%)
Oct 20, 2025	0.8600	0.8600	0.8435	0.8435	22,500	-0.00(-0.35%)
Oct 17, 2025	0.8700	0.8700	0.8398	0.8465	116,779	-0.06(-7.05%)
Oct 16, 2025	0.9233	0.9350	0.8800	0.9107	360,707	-0.02(-2.08%)
Oct 15, 2025	0.9249	0.9390	0.9210	0.9300	351,584	+0.03(+2.76%)
Oct 14, 2025	0.9159	0.9204	0.8800	0.9050	135,064	+0.03(+2.84%)
Oct 13, 2025	0.9000	0.9000	0.8650	0.8800	41,528	-0.01(-1.41%)
Oct 10, 2025	0.8575	0.8926	0.8575	0.8926	392,178	+0.06(+7.72%)
Oct 09, 2025	0.9390	0.9390	0.8286	0.8286	126,585	-0.07(-7.47%)
Oct 08, 2025	0.9014	0.9014	0.8750	0.8955	42,179	+0.03(+3.03%)
Oct 07, 2025	0.8540	0.8692	0.8540	0.8692	51,134	+0.02(+2.26%)
Oct 03, 2025				0.8500	0	+0.01(+0.95%)
Oct 02, 2025	0.8251	0.8420	0.8246	0.8420	9,534	+0.00(+0.53%)
Oct 01, 2025	0.8786	0.8792	0.8376	0.8376	13,918	-0.02(-2.59%)
Sep 30, 2025	0.8700	0.8700	0.8599	0.8599	6,650	-0.00(-0.31%)
Sep 29, 2025	0.8585	0.8736	0.8500	0.8626	59,395	+0.01(+1.29%)
Sep 26, 2025	0.8358	0.8670	0.8358	0.8516	38,250	+0.01(+1.38%)
Sep 25, 2025	0.8400	0.8494	0.8370	0.8400	15,460	+0.00(+0.00%)
Sep 24, 2025	0.8390	0.8495	0.8360	0.8400	67,603	-0.01(-1.18%)
Sep 23, 2025	0.8693	0.8693	0.8500	0.8500	220,898	-0.02(-2.32%)
Sep 22, 2025	0.8610	0.8880	0.8449	0.8702	16,955	+0.04(+4.93%)
Sep 19, 2025	0.8415	0.8470	0.8293	0.8293	12,694	+0.07(+9.46%)
Sep 17, 2025				0.7576	0	-0.00(-0.32%)
Sep 16, 2025	0.7656	0.7770	0.7564	0.7600	26,800	-0.01(-1.43%)
Sep 15, 2025	0.7373	0.7710	0.7276	0.7710	194,200	+0.02(+2.80%)
Sep 12, 2025	0.7230	0.7500	0.7230	0.7500	28,263	+0.03(+3.99%)
Sep 11, 2025	0.6835	0.7290	0.6835	0.7212	46,607	+0.04(+5.67%)
Sep 10, 2025	0.6784	0.6825	0.6784	0.6825	29,922	+0.00(+0.37%)
Sep 09, 2025	0.6380	0.6803	0.6380	0.6800	90,700	+0.05(+7.37%)
Sep 08, 2025	0.6299	0.6450	0.6286	0.6333	12,648	+0.01(+0.84%)
Sep 04, 2025				0.6280	0	+0.02(+2.78%)
Sep 03, 2025	0.6150	0.6150	0.6110	0.6110	115,000	-0.01(-1.50%)
Sep 02, 2025	0.6200	0.6360	0.6200	0.6203	167,202	-0.00(-0.11%)
Aug 29, 2025	0.6280	0.6343	0.6210	0.6210	51,460	+0.00(+0.11%)
Aug 27, 2025				0.6203	9,000	-0.01(-1.07%)
Aug 26, 2025	0.6174	0.6270	0.6100	0.6270	11,970	+0.00(+0.00%)
Aug 25, 2025	0.6270	0.6270	0.6270	0.6270	17,530	+0.00(+0.71%)
Aug 22, 2025	0.6200	0.6226	0.6200	0.6226	5,300	+0.01(+1.57%)
Aug 20, 2025				0.6130	0	-0.00(-0.33%)
Aug 19, 2025	0.6150	0.6150	0.6150	0.6150	8,500	-0.00(-0.02%)
Aug 18, 2025	0.5950	0.6168	0.5950	0.6151	38,300	+0.00(+0.02%)
Aug 15, 2025	0.6192	0.6192	0.6150	0.6150	10,898	-0.00(-0.47%)
Aug 14, 2025	0.6152	0.6179	0.6143	0.6179	5,800	+0.00(+0.75%)
Aug 13, 2025	0.6183	0.6197	0.6132	0.6133	14,000	-0.01(-1.08%)
Aug 12, 2025	0.6000	0.6300	0.6000	0.6200	130,675	+0.02(+3.59%)
Aug 11, 2025	0.5985	0.5989	0.5985	0.5985	7,667	-0.02(-2.90%)
Aug 08, 2025	0.6164	0.6164	0.6164	0.6164	5,000	+0.03(+5.55%)
Aug 06, 2025				0.5840	0	+0.03(+4.70%)
Aug 04, 2025				0.5578	2,000	-0.01(-2.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Meridian Mining UK Societas (OP:MRRDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today