Meridian Mining UK Societas Historical Data - MNO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Meridian Mining UK Societas (MNO)
Meridian Mining UK Societas (MNO) Historical

Meridian Mining UK Societas (MNO)

0.43

0.01

(2.38%)

Closed June 30 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-5.49450549451	0.455	0.455	0.41	85152	0.42535628	CS
4	-0.14	-24.5614035088	0.57	0.57	0.41	219759	0.48522803	CS
12	0.065	17.8082191781	0.365	0.61	0.365	402078	0.48022349	CS
26	0.035	8.86075949367	0.395	0.61	0.25	305418	0.43138281	CS
52	0.03	7.5	0.4	0.61	0.25	245666	0.40600249	CS
156	-0.65	-60.1851851852	1.08	1.1	0.25	240651	0.46335897	CS
260	-0.65	-60.1851851852	1.08	1.1	0.25	240651	0.46335897	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610800	0.43	0.01	2.38	0.43	0.43	0.415	83000
1719524400	0.42	-0.005	-1.18	0.43	0.43	0.4099999	67618
1719438000	0.425	0.005	1.19	0.4099999	0.44	0.4099999	104500
1719351600	0.42	-0.02	-4.55	0.44	0.44	0.415	177944
1719265200	0.44	-0.01	-2.22	0.45	0.45	0.435	51300
1719006000	0.45	0	0.00	0.455	0.455	0.44	24400
1718919600	0.45	0	0.00	0.45	0.47	0.45	257600
1718833200	0.45	0	0.00	0.46	0.46	0.445	46675
1718746800	0.45	0.02	4.65	0.42	0.46	0.42	577824
1718660400	0.43	-0.015	-3.37	0.445	0.445	0.42	131623
1718401200	0.445	-0.02	-4.30	0.46	0.465	0.445	196359
1718314800	0.465	-0.03	-6.06	0.5	0.5	0.45	524516
1718228400	0.495	-0.015	-2.94	0.5	0.52	0.495	120020
1718142000	0.51	-0.03	-5.56	0.53	0.53	0.495	145257
1718055600	0.54	0.02	3.85	0.52	0.56	0.52	181285
1717796400	0.52	-0.03	-5.45	0.5699999	0.5699999	0.5	572784
1717710000	0.55	0.04	7.84	0.52	0.56	0.52	259600
1717623600	0.51	0	0.00	0.52	0.53	0.51	81000
1717537200	0.51	-0.02	-3.77	0.55	0.55	0.5	587144
1717450800	0.53	-0.01	-1.85	0.54	0.55	0.53	139834
1717191600	0.54	-0.01	-1.82	0.5699999	0.5699999	0.54	147887
1717105200	0.55	0.02	3.77	0.54	0.5699999	0.54	340204
1717018800	0.53	-0.01	-1.85	0.53	0.54	0.52	160490
1716932400	0.54	-0.02	-3.57	0.5699999	0.5699999	0.53	128350
1716846000	0.56	-0.01	-1.75	0.59	0.59	0.55	83952
1716586800	0.5699999	0.0399999	7.55	0.5699999	0.59	0.55	519900
1716500400	0.53	-0.03	-5.36	0.5699999	0.6	0.53	166617
1716414000	0.56	-0.02	-3.45	0.5699999	0.5699999	0.52	483306
1716327600	0.58	0	0.00	0.6	0.6	0.5699999	423168
1715982000	0.58	0.04	7.41	0.54	0.58	0.54	567500
1715895600	0.54	-0.03	-5.26	0.59	0.59	0.52	325941
1715809200	0.5699999	0.0299999	5.56	0.56	0.59	0.55	737494
1715722800	0.54	0.03	5.88	0.52	0.55	0.52	317055
1715636400	0.51	-0.02	-3.77	0.56	0.5699999	0.51	1237560
1715377200	0.53	-0.01	-1.85	0.58	0.58	0.52	309800
1715290800	0.54	-0.02	-3.57	0.56	0.61	0.54	1299994
1715204400	0.56	0.075	15.46	0.53	0.5699999	0.53	1290324
1715118000	0.485	-0.005	-1.02	0.49	0.51	0.485	287960
1715031600	0.49	-0.02	-3.92	0.53	0.53	0.48	165184
1714772400	0.51	0.045	9.68	0.48	0.52	0.475	523928
1714686000	0.465	0.005	1.09	0.46	0.465	0.45	111250
1714599600	0.46	0.015	3.37	0.455	0.46	0.44	164250
1714513200	0.445	-0.02	-4.30	0.465	0.48	0.44	562383
1714426800	0.465	0.035	8.14	0.46	0.48	0.45	628775
1714167600	0.43	0	0.00	0.43	0.43	0.43	0
1714081200	0.43	0.0200001	4.88	0.42	0.43	0.4099999	41502
1713994800	0.4099999	0.0049999	1.23	0.42	0.42	0.405	22500
1713908400	0.405	-0.01	-2.41	0.4099999	0.4099999	0.405	85000
1713822000	0.415	-0.015	-3.49	0.43	0.43	0.4	417410
1713562800	0.43	0.03	7.50	0.415	0.43	0.4	1084947
1713476400	0.4	0.015	3.90	0.4	0.42	0.4	238441
1713390000	0.385	-0.015	-3.75	0.4	0.4099999	0.385	143500
1713303600	0.4	-0.015	-3.61	0.425	0.43	0.38	218513
1713217200	0.415	-0.005	-1.19	0.395	0.43	0.395	445801
1712958000	0.42	-0.025	-5.62	0.455	0.47	0.42	697650
1712871600	0.445	0.0350001	8.54	0.435	0.445	0.42	686728
1712785200	0.4099999	0.0049999	1.23	0.4099999	0.415	0.4	271396
1712698800	0.405	0.02	5.19	0.39	0.435	0.39	2018410
1712612400	0.385	0.01	2.67	0.38	0.39	0.375	668300
1712353200	0.375	0.015	4.17	0.365	0.385	0.365	921150
1712266800	0.36	0	0.00	0.365	0.37	0.36	926315
1712180400	0.36	0	0.00	0.36	0.365	0.35	860500
1712094000	0.36	-0.035	-8.86	0.36	0.36	0.34	1360714
1712007600	0.395	-0.01	-2.47	0.42	0.42	0.395	80545

Meridian Mining UK Socie...

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions