Meren Energy Inc. (TSX:MER)
Canada
· Delayed Price · Currency is CAD 1.830
+0.040 (2.23%)
At close: Dec 5, 2025
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 2.23% | 611,415 |
| Dec 4, 2025 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | 1.70% | 1,599,964 |
| Dec 3, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 2.92% | 659,659 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | - | 981,362 |
| Dec 1, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | - | 451,724 |
| Nov 28, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 685,510 |
| Nov 27, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 531,077 |
| Nov 26, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | - | 504,626 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 626,047 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 608,242 |
| Nov 21, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -4.92% | 596,267 |
| Nov 20, 2025 | 1.84 | 1.87 | 1.81 | 1.83 | 1.78 | 0.55% | 828,226 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.77 | -0.55% | 676,129 |
| Nov 18, 2025 | 1.78 | 1.84 | 1.77 | 1.83 | 1.78 | 1.67% | 580,251 |
| Nov 17, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.75 | -1.10% | 776,363 |
| Nov 14, 2025 | 1.79 | 1.83 | 1.77 | 1.82 | 1.77 | 7.06% | 1,213,168 |
| Nov 13, 2025 | 1.77 | 1.79 | 1.69 | 1.70 | 1.65 | -3.41% | 2,570,572 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.74 | 1.76 | 1.71 | -3.30% | 1,506,708 |
| Nov 11, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.77 | 1.68% | 1,301,116 |
| Nov 10, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.74 | 0.56% | 999,660 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.73 | 1.14% | 256,631 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.71 | -1.68% | 368,854 |
| Nov 5, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.74 | 1.13% | 1,019,423 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.72 | -2.75% | 375,106 |
| Nov 3, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.77 | - | 487,224 |
| Oct 31, 2025 | 1.76 | 1.82 | 1.75 | 1.82 | 1.77 | 4.60% | 983,555 |
| Oct 30, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.69 | - | 484,073 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.69 | - | 241,253 |
| Oct 28, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.69 | -1.14% | 211,844 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.71 | -0.56% | 230,110 |
| Oct 24, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.72 | 1.14% | 113,119 |
| Oct 23, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.70 | 1.74% | 377,467 |
| Oct 22, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.67 | 1.18% | 937,759 |
| Oct 21, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | 1.65 | -1.16% | 717,786 |
| Oct 20, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.67 | 1.18% | 420,847 |
| Oct 17, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.65 | -0.58% | 687,342 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.66 | -0.58% | 571,272 |
| Oct 15, 2025 | 1.75 | 1.77 | 1.72 | 1.72 | 1.67 | -1.15% | 665,605 |
| Oct 14, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.69 | -0.57% | 635,062 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.70 | -3.85% | 705,075 |
| Oct 9, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.77 | -2.15% | 334,185 |
| Oct 8, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.81 | -0.53% | 238,419 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.82 | - | 146,647 |
| Oct 6, 2025 | 1.89 | 1.91 | 1.87 | 1.87 | 1.82 | 1.08% | 391,404 |
| Oct 3, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.80 | 1.65% | 205,812 |
| Oct 2, 2025 | 1.86 | 1.87 | 1.80 | 1.82 | 1.77 | -2.15% | 555,789 |
| Oct 1, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.81 | 1.09% | 167,983 |
| Sep 30, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.79 | -2.65% | 169,864 |
| Sep 29, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.84 | -1.05% | 312,318 |
| Sep 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.86 | 0.53% | 232,908 |
| Sep 25, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.85 | 0.53% | 262,157 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.84 | 2.16% | 435,644 |
| Sep 23, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.80 | 2.21% | 287,706 |
| Sep 22, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.76 | - | 204,163 |
| Sep 19, 2025 | 1.84 | 1.86 | 1.80 | 1.81 | 1.76 | -1.63% | 628,936 |
| Sep 18, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.79 | - | 471,222 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.79 | -2.13% | 347,841 |
| Sep 16, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.83 | 3.87% | 593,047 |
| Sep 15, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.76 | 1.69% | 540,082 |
| Sep 12, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.73 | 1.14% | 269,463 |
| Sep 11, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.71 | - | 381,727 |
| Sep 10, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.71 | 1.73% | 284,935 |
| Sep 9, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.68 | -1.14% | 355,962 |
| Sep 8, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.70 | - | 284,556 |
| Sep 5, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.70 | - | 323,362 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.70 | - | 730,646 |
| Sep 3, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.70 | -1.13% | 985,540 |
| Sep 2, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.72 | -0.56% | 856,206 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.73 | -2.20% | 311,992 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.78 | 1.82 | 1.77 | 1.11% | 228,114 |
| Aug 27, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.75 | 1.12% | 268,085 |
| Aug 26, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.73 | -1.11% | 1,088,809 |
| Aug 25, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.75 | -1.10% | 650,130 |
| Aug 22, 2025 | 1.76 | 1.86 | 1.76 | 1.82 | 1.77 | 4.60% | 1,273,858 |
| Aug 21, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.69 | 1.16% | 412,691 |
| Aug 20, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.67 | -0.58% | 642,894 |
| Aug 19, 2025 | 1.72 | 1.73 | 1.69 | 1.73 | 1.63 | 0.58% | 1,097,122 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.62 | - | 778,413 |
| Aug 15, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.62 | 2.38% | 725,289 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.58 | -0.59% | 783,495 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.59 | -2.31% | 766,442 |
| Aug 12, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.63 | 0.58% | 458,853 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.62 | -1.15% | 419,115 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.64 | -2.25% | 312,267 |
| Aug 7, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.68 | 1.14% | 214,050 |
| Aug 6, 2025 | 1.79 | 1.82 | 1.76 | 1.76 | 1.66 | -1.12% | 2,131,905 |
| Aug 5, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.68 | 0.56% | 291,227 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.67 | -0.56% | 381,105 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.68 | - | 621,270 |
| Jul 30, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.68 | -1.11% | 590,959 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.70 | 1.12% | 355,723 |
| Jul 28, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.68 | 0.56% | 382,910 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.76 | 1.77 | 1.67 | -1.67% | 742,070 |
| Jul 24, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.70 | 2.86% | 467,641 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.65 | 1.16% | 594,175 |
| Jul 22, 2025 | 1.70 | 1.77 | 1.69 | 1.73 | 1.63 | 2.37% | 732,936 |
| Jul 21, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.59 | 0.60% | 756,259 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.58 | -0.59% | 380,957 |
| Jul 17, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.59 | 1.20% | 760,659 |
| Jul 16, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.57 | 1.83% | 1,181,918 |