Meridian Mining Plc (TSX:MNO)
Canada
· Delayed Price · Currency is CAD 1.700
-0.040 (-2.30%)
Apr 28, 2026, 4:00 PM EST
Meridian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 222,911 |
| Apr 27, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | -3.33% | 358,896 |
| Apr 24, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 141,802 |
| Apr 23, 2026 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -2.16% | 333,339 |
| Apr 22, 2026 | 1.82 | 1.89 | 1.81 | 1.85 | 1.85 | 3.35% | 407,154 |
| Apr 21, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -4.28% | 317,932 |
| Apr 20, 2026 | 1.87 | 1.92 | 1.80 | 1.87 | 1.87 | -3.11% | 249,156 |
| Apr 17, 2026 | 1.86 | 1.96 | 1.85 | 1.93 | 1.93 | 3.76% | 625,697 |
| Apr 16, 2026 | 1.78 | 1.88 | 1.76 | 1.86 | 1.86 | 2.20% | 382,371 |
| Apr 15, 2026 | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | 2.25% | 434,848 |
| Apr 14, 2026 | 1.79 | 1.83 | 1.76 | 1.78 | 1.78 | - | 446,830 |
| Apr 13, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | 2.89% | 278,596 |
| Apr 10, 2026 | 1.73 | 1.78 | 1.70 | 1.73 | 1.73 | - | 172,655 |
| Apr 9, 2026 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 2.37% | 151,741 |
| Apr 8, 2026 | 1.74 | 1.76 | 1.67 | 1.69 | 1.69 | 2.42% | 208,935 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -4.07% | 120,602 |
| Apr 6, 2026 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 180,518 |
| Apr 2, 2026 | 1.72 | 1.76 | 1.67 | 1.70 | 1.70 | -1.16% | 401,235 |
| Apr 1, 2026 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | 1.18% | 360,673 |
| Mar 31, 2026 | 1.63 | 1.74 | 1.59 | 1.70 | 1.70 | 8.97% | 605,556 |
| Mar 30, 2026 | 1.62 | 1.63 | 1.54 | 1.56 | 1.56 | -0.64% | 202,716 |
| Mar 27, 2026 | 1.51 | 1.59 | 1.47 | 1.57 | 1.57 | 1.29% | 309,350 |
| Mar 26, 2026 | 1.60 | 1.63 | 1.52 | 1.55 | 1.55 | -4.91% | 213,573 |
| Mar 25, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | 3.16% | 336,847 |
| Mar 24, 2026 | 1.53 | 1.61 | 1.52 | 1.58 | 1.58 | 0.64% | 627,855 |
| Mar 23, 2026 | 1.48 | 1.61 | 1.45 | 1.57 | 1.57 | 4.67% | 996,129 |
| Mar 20, 2026 | 1.57 | 1.58 | 1.44 | 1.50 | 1.50 | -4.46% | 2,061,603 |
| Mar 19, 2026 | 1.60 | 1.61 | 1.52 | 1.57 | 1.57 | -4.27% | 1,850,168 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | -5.75% | 1,226,041 |
| Mar 17, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 673,358 |
| Mar 16, 2026 | 1.77 | 1.82 | 1.66 | 1.74 | 1.74 | -1.69% | 1,043,959 |
| Mar 13, 2026 | 1.91 | 1.93 | 1.76 | 1.77 | 1.77 | -4.32% | 705,439 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -2.63% | 619,541 |
| Mar 11, 2026 | 1.81 | 1.93 | 1.77 | 1.90 | 1.90 | 3.83% | 702,273 |
| Mar 10, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 2.23% | 256,262 |
| Mar 9, 2026 | 1.74 | 1.80 | 1.72 | 1.79 | 1.79 | -1.65% | 998,814 |
| Mar 6, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | 1.68% | 473,653 |
| Mar 5, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 613,359 |
| Mar 4, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -0.55% | 289,120 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.77 | 1.81 | 1.81 | -5.24% | 1,345,545 |
| Mar 2, 2026 | 1.99 | 2.02 | 1.85 | 1.91 | 1.91 | -3.54% | 1,212,525 |
| Feb 27, 2026 | 2.00 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 677,408 |
| Feb 26, 2026 | 1.93 | 2.00 | 1.90 | 2.00 | 2.00 | 2.04% | 719,611 |
| Feb 25, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 2.62% | 1,154,602 |
| Feb 24, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 621,109 |
| Feb 23, 2026 | 1.84 | 1.96 | 1.84 | 1.95 | 1.95 | 5.98% | 756,879 |
| Feb 20, 2026 | 1.85 | 1.87 | 1.79 | 1.84 | 1.84 | 0.55% | 897,240 |
| Feb 19, 2026 | 1.77 | 1.85 | 1.73 | 1.83 | 1.83 | 3.39% | 908,087 |
| Feb 18, 2026 | 1.62 | 1.79 | 1.61 | 1.77 | 1.77 | 7.27% | 1,025,135 |
| Feb 17, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 1,356,042 |
| Feb 13, 2026 | 1.65 | 1.73 | 1.64 | 1.69 | 1.69 | 3.68% | 464,247 |
| Feb 12, 2026 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 806,806 |
| Feb 11, 2026 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 1,042,968 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 844,955 |
| Feb 9, 2026 | 1.58 | 1.75 | 1.58 | 1.70 | 1.70 | 3.66% | 997,557 |
| Feb 6, 2026 | 1.61 | 1.67 | 1.57 | 1.64 | 1.64 | 1.86% | 954,792 |
| Feb 5, 2026 | 1.65 | 1.69 | 1.58 | 1.61 | 1.61 | -7.47% | 1,008,840 |
| Feb 4, 2026 | 1.65 | 1.75 | 1.58 | 1.74 | 1.74 | 5.45% | 2,739,456 |
| Feb 3, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | 6.45% | 747,584 |
| Feb 2, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 567,796 |
| Jan 30, 2026 | 1.62 | 1.66 | 1.58 | 1.58 | 1.58 | -9.20% | 1,109,161 |
| Jan 29, 2026 | 1.74 | 1.76 | 1.67 | 1.74 | 1.74 | 1.75% | 1,397,371 |
| Jan 28, 2026 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | 2.40% | 1,297,508 |
| Jan 27, 2026 | 1.65 | 1.72 | 1.57 | 1.67 | 1.67 | 1.83% | 1,200,988 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.56 | 1.64 | 1.64 | 4.46% | 825,173 |
| Jan 23, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 655,723 |
| Jan 22, 2026 | 1.47 | 1.55 | 1.43 | 1.54 | 1.54 | 4.76% | 861,686 |
| Jan 21, 2026 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -3.29% | 540,822 |
| Jan 20, 2026 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 772,632 |
| Jan 19, 2026 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -4.52% | 186,708 |
| Jan 16, 2026 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 4.73% | 311,900 |
| Jan 15, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 77,047 |
| Jan 14, 2026 | 1.46 | 1.54 | 1.44 | 1.46 | 1.46 | 2.10% | 415,540 |
| Jan 13, 2026 | 1.55 | 1.57 | 1.43 | 1.43 | 1.43 | -5.92% | 425,115 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | 1.33% | 551,746 |
| Jan 9, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 228,262 |
| Jan 8, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 494,690 |
| Jan 7, 2026 | 1.53 | 1.57 | 1.48 | 1.57 | 1.57 | 0.64% | 261,325 |
| Jan 6, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 410,451 |
| Jan 5, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 258,745 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.44 | 1.50 | 1.50 | -1.32% | 391,379 |
| Dec 31, 2025 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 228,560 |
| Dec 30, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 225,034 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.54 | 1.58 | 1.58 | -4.24% | 406,992 |
| Dec 24, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 260,750 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | 0.61% | 715,285 |
| Dec 22, 2025 | 1.61 | 1.67 | 1.58 | 1.64 | 1.64 | -1.80% | 808,999 |
| Dec 19, 2025 | 1.55 | 1.67 | 1.54 | 1.67 | 1.67 | 7.05% | 899,317 |
| Dec 18, 2025 | 1.45 | 1.57 | 1.42 | 1.56 | 1.56 | 8.33% | 521,604 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.40 | 1.44 | 1.44 | -3.36% | 464,249 |
| Dec 16, 2025 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 501,196 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -2.60% | 175,684 |
| Dec 12, 2025 | 1.58 | 1.60 | 1.48 | 1.54 | 1.54 | -1.91% | 222,231 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 353,634 |
| Dec 10, 2025 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 5.16% | 344,524 |
| Dec 9, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 499,193 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 410,825 |
| Dec 5, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 266,359 |
| Dec 4, 2025 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 1.85% | 210,121 |
| Dec 3, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 234,008 |