Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	1.190	1.190	1.190	1.190	7,300	+0.00(+0.17%)
Dec 03, 2025				1.188	4,000	+0.03(+2.41%)
Dec 02, 2025	1.150	1.160	1.148	1.160	15,028	+0.02(+1.58%)
Dec 01, 2025	1.130	1.142	1.117	1.142	65,252	+0.01(+0.62%)
Nov 28, 2025	1.122	1.135	1.122	1.135	4,300	+0.03(+2.44%)
Nov 26, 2025	1.080	1.108	1.080	1.108	10,501	+0.04(+3.55%)
Nov 25, 2025	1.068	1.075	1.068	1.070	3,900	+0.05(+4.90%)
Nov 24, 2025	0.9990	1.022	0.9937	1.020	28,578	+0.04(+4.52%)
Nov 21, 2025	0.9759	0.9759	0.9500	0.9759	3,900	+0.01(+1.34%)
Nov 20, 2025	0.9678	0.9678	0.9460	0.9630	6,980	-0.01(-1.45%)
Nov 19, 2025	0.9782	0.9782	0.9772	0.9772	5,525	+0.00(+0.03%)
Nov 18, 2025	0.9571	0.9769	0.9571	0.9769	23,108	+0.01(+1.15%)
Nov 17, 2025	0.9660	0.9864	0.9658	0.9658	10,180	-0.01(-1.40%)
Nov 14, 2025	0.9400	0.9976	0.9400	0.9795	19,744	+0.03(+2.77%)
Nov 13, 2025	0.9394	0.9531	0.9394	0.9531	12,125	+0.00(+0.39%)
Nov 12, 2025	0.9605	0.9605	0.9334	0.9494	54,162	+0.02(+1.65%)
Nov 11, 2025	0.9081	0.9340	0.9081	0.9340	127,925	+0.00(+0.49%)
Nov 10, 2025	0.8953	0.9610	0.8830	0.9294	261,702	+0.04(+4.50%)
Nov 07, 2025	0.8660	0.8956	0.8660	0.8894	62,109	+0.03(+3.62%)
Nov 06, 2025	0.8523	0.8594	0.8523	0.8583	23,898	-0.03(-3.24%)
Nov 05, 2025	0.8984	0.8984	0.8870	0.8870	1,430	+0.01(+1.03%)
Nov 04, 2025	0.8820	0.9250	0.8704	0.8780	33,791	-0.03(-2.94%)
Nov 03, 2025	0.9380	0.9346	0.9046	0.9046	69,590	-0.03(-2.73%)
Oct 31, 2025	0.9139	0.9355	0.8900	0.9300	63,024	+0.05(+6.26%)
Oct 30, 2025	0.8245	0.8925	0.8106	0.8752	103,473	+0.07(+8.83%)
Oct 29, 2025	0.8042	0.8042	0.8042	0.8042	36,341	+0.01(+1.48%)
Oct 28, 2025	0.7806	0.8014	0.7806	0.7925	14,935	+0.01(+1.37%)
Oct 27, 2025	0.7530	0.7840	0.7530	0.7818	145,385	-0.03(-3.70%)
Oct 24, 2025	0.8085	0.8135	0.8037	0.8118	6,400	+0.00(+0.51%)
Oct 23, 2025	0.7946	0.8077	0.7946	0.8077	112,000	+0.04(+5.72%)
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%)

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