Skip to main content
Meridian Mining UK Societas (TSX:MNO)
Canada flag Canada · Delayed Price · Currency is CAD
1.600
-0.050 (-3.03%)
At close: Dec 5, 2025

TSX:MNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.671.671.601.601.60-3.03%261,259
Dec 4, 20251.631.671.601.651.651.85%210,121
Dec 3, 20251.631.651.601.621.62-1.22%234,008
Dec 2, 20251.601.651.581.641.643.80%250,568
Dec 1, 20251.561.611.541.581.580.64%252,466
Nov 28, 20251.531.591.531.571.571.29%357,032
Nov 27, 20251.561.581.501.551.55-2.52%425,916
Nov 26, 20251.501.591.501.591.595.30%594,693
Nov 25, 20251.471.531.441.511.513.42%1,134,246
Nov 24, 20251.351.461.351.461.468.15%465,269
Nov 21, 20251.331.381.321.351.350.75%226,875
Nov 20, 20251.371.381.321.341.34-0.74%824,282
Nov 19, 20251.361.401.341.351.35-0.74%347,465
Nov 18, 20251.361.381.351.361.360.74%317,419
Nov 17, 20251.391.401.351.351.35-1.46%337,985
Nov 14, 20251.311.391.301.371.373.01%2,957,511
Nov 13, 20251.351.351.311.331.330.76%257,849
Nov 12, 20251.321.351.281.321.32-450,638
Nov 11, 20251.321.341.281.321.32-280,773
Nov 10, 20251.261.341.261.321.325.60%426,703
Nov 7, 20251.221.271.201.251.251.63%455,157
Nov 6, 20251.281.281.201.231.23-1.60%101,496
Nov 5, 20251.241.281.221.251.250.81%272,113
Nov 4, 20251.221.261.211.241.24-2.36%382,247
Nov 3, 20251.331.331.271.271.27-1.55%180,745
Oct 31, 20251.251.311.241.291.295.74%273,075
Oct 30, 20251.121.261.111.221.228.93%535,705
Oct 29, 20251.101.131.101.121.122.75%258,192
Oct 28, 20251.101.131.071.091.09-0.91%149,032
Oct 27, 20251.121.121.061.101.10-0.90%318,033
Oct 24, 20251.101.141.101.111.11-1.77%156,904
Oct 23, 20251.121.151.101.131.135.61%313,083
Oct 22, 20251.051.091.011.071.072.88%399,775
Oct 21, 20251.121.121.041.041.04-12.61%466,052
Oct 20, 20251.171.231.161.191.193.48%347,773
Oct 17, 20251.271.281.151.151.15-11.54%461,434
Oct 16, 20251.301.311.231.301.300.78%732,048
Oct 15, 20251.281.311.271.291.292.38%316,494
Oct 14, 20251.231.301.221.261.260.80%497,621
Oct 10, 20251.221.261.191.251.252.46%2,910,437
Oct 9, 20251.241.251.151.221.22-3.17%1,968,904
Oct 8, 20251.251.271.221.261.262.44%475,646
Oct 7, 20251.241.251.201.231.230.82%306,850
Oct 6, 20251.161.241.161.221.226.09%1,044,760
Oct 3, 20251.171.211.151.151.15-2.54%346,144
Oct 2, 20251.171.181.131.181.180.85%428,393
Oct 1, 20251.211.251.161.171.17-4.10%577,321
Sep 30, 20251.201.221.181.221.221.67%357,579
Sep 29, 20251.191.211.181.201.20-459,903
Sep 26, 20251.151.211.151.201.201.69%389,613
Sep 25, 20251.171.191.161.181.18-135,526
Sep 24, 20251.161.201.151.181.18-381,918
Sep 23, 20251.231.231.161.181.18-2.48%1,026,847
Sep 22, 20251.171.231.171.211.214.31%456,720
Sep 19, 20251.141.181.131.161.162.65%391,442
Sep 18, 20251.051.141.041.131.137.62%1,077,440
Sep 17, 20251.031.061.031.051.050.96%207,044
Sep 16, 20251.081.081.011.041.04-2.80%639,381
Sep 15, 20251.041.081.021.071.074.90%416,204
Sep 12, 20250.991.040.991.021.022.00%163,528
Sep 11, 20250.951.010.951.001.005.26%489,421
Sep 10, 20250.950.960.940.950.95-1,042,847
Sep 9, 20250.890.950.870.950.956.74%883,980
Sep 8, 20250.900.900.870.890.89-1.11%242,535
Sep 5, 20250.860.900.860.900.905.88%644,413
Sep 4, 20250.840.860.810.850.85-235,711
Sep 3, 20250.860.860.840.850.85-182,001
Sep 2, 20250.860.870.850.850.85-2.30%746,914
Aug 29, 20250.870.880.870.870.871.16%98,100
Aug 28, 20250.850.860.840.860.861.18%318,106
Aug 27, 20250.860.860.840.850.85-284,650
Aug 26, 20250.850.860.840.850.85-562,835
Aug 25, 20250.860.860.840.850.85-1.16%239,120
Aug 22, 20250.840.860.840.860.862.38%460,493
Aug 21, 20250.860.860.840.840.84-231,000
Aug 20, 20250.850.850.830.840.841.20%212,480
Aug 19, 20250.830.840.820.830.83-1.19%260,029
Aug 18, 20250.860.860.810.840.84-2.33%78,563
Aug 15, 20250.840.860.840.860.862.38%101,565
Aug 14, 20250.840.850.830.840.84-102,700
Aug 13, 20250.870.870.830.840.84-375,000
Aug 12, 20250.830.860.810.840.84-1,479,060
Aug 11, 20250.840.840.800.840.84-1.18%301,954
Aug 8, 20250.820.860.820.850.852.41%202,512
Aug 7, 20250.820.830.810.830.832.47%248,978
Aug 6, 20250.800.830.800.810.81-33,000
Aug 5, 20250.800.810.790.810.813.85%60,008
Aug 1, 20250.800.800.780.780.78-2.50%102,000
Jul 31, 20250.770.800.770.800.802.56%228,705
Jul 30, 20250.810.810.780.780.78-329,900
Jul 29, 20250.800.800.780.780.78-3.70%153,287
Jul 28, 20250.810.820.790.810.81-447,900
Jul 25, 20250.800.810.800.810.81-578,657
Jul 24, 20250.760.850.760.810.818.00%626,828
Jul 23, 20250.750.760.740.750.75-120,300
Jul 22, 20250.750.760.750.750.75-116,260
Jul 21, 20250.770.770.740.750.75-1.32%109,500
Jul 18, 20250.750.770.730.760.761.33%105,904
Jul 17, 20250.750.760.740.750.75-97,908
Jul 16, 20250.780.780.740.750.75-2.60%117,533