Skip to main content
Mercado Minerals Ltd. (CSE:MERC)
Canada flag Canada · Delayed Price · Currency is CAD
0.295
+0.005 (1.72%)
At close: Mar 6, 2026

Mercado Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.300.280.300.301.72%25,566
Mar 5, 20260.290.290.290.290.29-14,500
Mar 4, 20260.290.290.290.290.29-3.33%4,500
Mar 3, 20260.340.340.290.300.30-13.04%44,900
Mar 2, 20260.320.350.320.350.357.81%71,611
Feb 27, 20260.280.320.280.320.3223.08%62,097
Feb 26, 20260.280.280.260.260.26-13.33%12,500
Feb 25, 20260.300.320.300.300.305.26%83,200
Feb 20, 20260.290.300.290.290.295.56%52,300
Feb 19, 20260.290.290.270.270.27-8.47%100,500
Feb 18, 20260.300.300.300.300.30-4.84%2,509
Feb 12, 20260.300.310.270.310.313.33%190,204
Feb 11, 20260.300.300.290.300.30-6.25%36,000
Feb 10, 20260.350.350.300.320.32-8.57%423,500
Feb 9, 20260.380.380.350.350.35-4.11%21,794
Feb 6, 20260.370.370.370.370.371.39%20,078
Feb 5, 20260.380.400.360.360.36-5.26%24,500
Feb 4, 20260.390.430.350.380.38-1.30%106,750
Feb 3, 20260.390.390.350.390.39-51,000
Feb 2, 20260.360.390.360.390.39-36,114
Jan 30, 20260.420.420.370.390.39-10.47%94,050
Jan 29, 20260.470.470.390.430.43-6.52%275,827
Jan 28, 20260.400.470.390.460.4617.95%291,000
Jan 27, 20260.390.400.380.390.392.63%267,700
Jan 26, 20260.400.400.380.380.38-2.56%105,865
Jan 23, 20260.350.390.350.390.392.63%41,500
Jan 22, 20260.360.380.350.380.388.57%49,617
Jan 21, 20260.390.390.350.350.35-9.09%100,000
Jan 20, 20260.380.390.380.390.39-80,065
Jan 19, 20260.380.390.380.390.39-20,000
Jan 16, 20260.380.390.360.390.391.32%6,117
Jan 15, 20260.370.390.370.380.385.56%107,520
Jan 14, 20260.380.390.350.360.36-10.00%51,350
Jan 13, 20260.390.400.390.400.4011.11%50,000
Jan 12, 20260.380.380.360.360.36-7.69%75,900
Jan 9, 20260.370.390.370.390.395.41%10,615
Jan 8, 20260.400.400.370.370.37-7.50%15,200
Jan 7, 20260.400.400.400.400.402.56%14,000
Jan 6, 20260.390.400.380.390.39-1.27%97,200
Jan 5, 20260.430.430.390.400.40-7.06%74,899
Jan 2, 20260.440.440.430.430.431.19%5,000
Dec 31, 20250.430.430.420.420.425.00%9,138
Dec 30, 20250.430.430.400.400.40-13,500
Dec 29, 20250.420.430.400.400.40-18,914
Dec 24, 20250.400.430.390.400.40-4.76%47,503
Dec 23, 20250.420.420.420.420.42-16,000
Dec 22, 20250.410.430.400.420.427.69%136,500
Dec 19, 20250.390.410.380.390.39-48,500
Dec 18, 20250.400.400.390.390.39-4.88%22,450
Dec 17, 20250.400.410.400.410.412.50%18,750
Dec 16, 20250.400.430.400.400.40-1.23%96,000
Dec 15, 20250.400.410.390.410.413.85%109,703
Dec 12, 20250.400.430.390.390.39-2.50%262,500
Dec 11, 20250.400.400.380.400.40-107,246
Dec 10, 20250.380.400.380.400.408.11%54,000
Dec 9, 20250.390.400.350.370.37-7.50%52,505
Dec 8, 20250.400.400.360.400.40-7,367
Dec 5, 20250.380.440.380.400.406.67%102,683
Dec 4, 20250.400.410.380.380.38-3.85%132,000
Dec 3, 20250.430.430.360.390.39-16.13%119,000
Dec 2, 20250.400.490.400.470.4716.25%395,226
Dec 1, 20250.320.400.310.400.4042.86%272,500
Nov 28, 20250.290.290.280.280.28-1.75%98,000
Nov 26, 20250.280.290.280.290.295.56%51,425
Nov 25, 20250.290.290.270.270.27-60,000
Nov 24, 20250.280.290.270.270.27-1.82%15,090
Nov 21, 20250.300.300.280.280.285.77%20,500
Nov 20, 20250.300.300.260.260.26-10.34%62,500
Nov 19, 20250.280.300.280.290.299.43%160,000
Nov 18, 20250.270.270.270.270.27-1.85%90,625
Nov 17, 20250.290.290.270.270.27-5.26%95,090
Nov 14, 20250.270.300.270.290.297.55%100,000
Nov 13, 20250.280.300.250.270.27-281,585
Nov 12, 20250.230.320.230.270.2710.42%518,158
Nov 11, 20250.210.240.210.240.249.09%14,000
Nov 10, 20250.200.220.200.220.2210.00%157,000
Nov 7, 20250.190.220.190.200.20-266,500
Nov 6, 20250.200.200.200.200.20-16,500
Nov 4, 20250.200.200.200.200.20-8,500
Nov 3, 20250.200.200.200.200.20-18,000
Oct 31, 20250.180.200.180.200.20-41,000
Oct 30, 20250.200.200.200.200.20-2,500
Oct 29, 20250.200.200.180.200.20-54,500
Oct 28, 20250.200.200.200.200.20-1,000
Oct 27, 20250.230.230.200.200.20-6.98%145,052
Oct 24, 20250.200.230.200.220.227.50%123,000
Oct 23, 20250.200.200.200.200.20-15,000
Oct 22, 20250.170.200.170.200.2011.11%279,500
Oct 21, 20250.180.190.180.180.18-5.26%65,800
Oct 20, 20250.180.190.180.190.198.57%46,500
Oct 17, 20250.150.180.150.180.182.94%23,500
Oct 16, 20250.170.170.170.170.17-2.86%20,000
Oct 14, 20250.180.180.180.180.18-2.78%500
Oct 7, 20250.190.190.150.180.1812.50%90,000
Oct 3, 20250.160.200.160.160.163.23%135,500
Sep 30, 20250.160.160.160.160.16-1,000
Sep 29, 20250.160.160.160.160.16-500
Sep 25, 20250.160.170.160.160.16-3.13%29,100
Sep 24, 20250.160.160.160.160.16-2,085
Sep 15, 20250.160.160.130.160.1623.08%6,500