Skip to main content
Mercado Minerals Ltd. (CSE:MERC)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
-0.010 (-5.13%)
Apr 28, 2026, 3:05 PM EST

Mercado Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.190.19--5.13%3,685
Apr 27, 20260.200.200.200.200.208.33%41,650
Apr 24, 20260.180.180.180.180.18-2.70%6,000
Apr 23, 20260.190.200.190.190.192.78%21,000
Apr 22, 20260.180.200.180.180.18-2.70%46,500
Apr 21, 20260.190.200.190.190.19-2.63%85,902
Apr 20, 20260.200.210.190.190.19-5.00%40,015
Apr 17, 20260.200.200.190.200.20-40,500
Apr 16, 20260.200.210.180.200.20-133,700
Apr 15, 20260.210.210.200.200.20-2.44%103,000
Apr 14, 20260.210.210.200.210.212.50%134,662
Apr 13, 20260.200.210.200.200.20-187,223
Apr 10, 20260.220.220.190.200.20-6.98%134,075
Apr 9, 20260.180.220.180.220.2226.47%1,393,408
Apr 8, 20260.180.190.170.170.17-5.56%133,000
Apr 7, 20260.180.180.180.180.18-2.70%2,507
Apr 2, 20260.190.190.190.190.19-500
Apr 1, 20260.200.200.180.190.198.82%52,000
Mar 31, 20260.170.200.160.170.176.25%95,841
Mar 30, 20260.190.190.160.160.16-15.79%34,500
Mar 27, 20260.180.190.150.190.19-2.56%1,193,864
Mar 26, 20260.190.200.190.200.20-2.50%79,158
Mar 25, 20260.200.200.200.200.20-24.53%500
Mar 24, 20260.220.270.190.270.2739.47%45,500
Mar 23, 20260.230.230.190.190.19-22.45%46,244
Mar 20, 20260.250.250.250.250.256.52%500
Mar 19, 20260.280.280.230.230.23-8.00%3,194
Mar 18, 20260.270.270.250.250.25-9.09%81,500
Mar 17, 20260.280.280.280.280.28-500
Mar 16, 20260.220.280.220.280.2814.58%116,526
Mar 13, 20260.250.250.240.240.24-7.69%36,741
Mar 12, 20260.260.260.260.260.26-3.70%3,830
Mar 11, 20260.290.300.270.270.27-1.82%68,250
Mar 10, 20260.270.310.250.280.2810.00%40,000
Mar 9, 20260.350.350.250.250.25-15.25%17,215
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