Meren Energy Inc. MER
TSX · Kanada · Enerji Mineralleri
CAD 2,08-0,01 (-%0,48)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,08 | -%0,48 | CAD 2,10 | CAD 2,10 | CAD 2,07 | 371,05K |
| 2026-09-30 | CAD 2,09 | -%0,95 | CAD 2,11 | CAD 2,14 | CAD 2,08 | 408,70K |
| 2026-09-29 | CAD 2,11 | -%1,40 | CAD 2,13 | CAD 2,14 | CAD 2,10 | 567,00K |
| 2026-09-28 | CAD 2,14 | -%0,47 | CAD 2,16 | CAD 2,18 | CAD 2,13 | 292,40K |
| 2026-09-25 | CAD 2,15 | -%0,92 | CAD 2,16 | CAD 2,17 | CAD 2,14 | 265,60K |
| 2026-09-24 | CAD 2,17 | -%0,46 | CAD 2,20 | CAD 2,21 | CAD 2,17 | 586,10K |
| 2026-09-23 | CAD 2,18 | -%0,46 | CAD 2,21 | CAD 2,21 | CAD 2,17 | 434,50K |
| 2026-09-22 | CAD 2,19 | %0,00 | CAD 2,18 | CAD 2,22 | CAD 2,14 | 545,70K |
| 2026-09-21 | CAD 2,19 | -%2,67 | CAD 2,23 | CAD 2,23 | CAD 2,17 | 668,20K |
| 2026-09-18 | CAD 2,25 | -%0,44 | CAD 2,24 | CAD 2,25 | CAD 2,21 | 786,50K |
| 2026-09-17 | CAD 2,26 | +%1,35 | CAD 2,24 | CAD 2,27 | CAD 2,23 | 273,50K |
| 2026-09-16 | CAD 2,23 | -%4,29 | CAD 2,31 | CAD 2,33 | CAD 2,22 | 730,70K |
| 2026-09-15 | CAD 2,33 | +%1,75 | CAD 2,27 | CAD 2,34 | CAD 2,27 | 775,90K |
| 2026-09-14 | CAD 2,29 | -%0,43 | CAD 2,28 | CAD 2,32 | CAD 2,28 | 950,20K |
| 2026-09-11 | CAD 2,30 | %0,00 | CAD 2,27 | CAD 2,31 | CAD 2,25 | 2,17M |
| 2026-09-10 | CAD 2,30 | +%0,44 | CAD 2,30 | CAD 2,30 | CAD 2,25 | 657,90K |
| 2026-09-09 | CAD 2,29 | +%1,78 | CAD 2,28 | CAD 2,31 | CAD 2,26 | 637,20K |
| 2026-09-08 | CAD 2,25 | +%1,35 | CAD 2,22 | CAD 2,27 | CAD 2,20 | 2,16M |
| 2026-09-04 | CAD 2,22 | %0,00 | CAD 2,22 | CAD 2,22 | CAD 2,19 | 509,40K |
| 2026-09-03 | CAD 2,22 | -%2,20 | CAD 2,26 | CAD 2,28 | CAD 2,20 | 1,75M |
| 2026-09-02 | CAD 2,27 | -%0,87 | CAD 2,28 | CAD 2,29 | CAD 2,25 | 734,30K |
| 2026-09-01 | CAD 2,29 | +%0,44 | CAD 2,28 | CAD 2,33 | CAD 2,25 | 3,70M |
| 2026-08-31 | CAD 2,28 | +%1,33 | CAD 2,28 | CAD 2,29 | CAD 2,26 | 1,30M |
| 2026-08-28 | CAD 2,25 | -%0,88 | CAD 2,24 | CAD 2,26 | CAD 2,23 | 496,50K |
| 2026-08-27 | CAD 2,27 | +%1,34 | CAD 2,22 | CAD 2,27 | CAD 2,21 | 578,10K |
| 2026-08-26 | CAD 2,24 | +%0,45 | CAD 2,19 | CAD 2,26 | CAD 2,18 | 785,10K |
| 2026-08-25 | CAD 2,23 | +%0,90 | CAD 2,19 | CAD 2,24 | CAD 2,18 | 648,60K |
| 2026-08-24 | CAD 2,21 | -%1,34 | CAD 2,20 | CAD 2,23 | CAD 2,19 | 955,80K |
| 2026-08-21 | CAD 2,24 | +%3,23 | CAD 2,19 | CAD 2,24 | CAD 2,17 | 372,00K |
| 2026-08-20 | CAD 2,17 | -%4,41 | CAD 2,22 | CAD 2,24 | CAD 2,15 | 1,19M |
| 2026-08-19 | CAD 2,27 | %0,00 | CAD 2,25 | CAD 2,29 | CAD 2,25 | 1,05M |
| 2026-08-18 | CAD 2,27 | +%0,44 | CAD 2,27 | CAD 2,27 | CAD 2,24 | 1,38M |
| 2026-08-17 | CAD 2,26 | -%0,44 | CAD 2,27 | CAD 2,27 | CAD 2,20 | 1,32M |
| 2026-08-14 | CAD 2,27 | +%4,61 | CAD 2,20 | CAD 2,27 | CAD 2,20 | 3,64M |
| 2026-08-13 | CAD 2,17 | -%1,81 | CAD 2,18 | CAD 2,23 | CAD 2,16 | 2,63M |
| 2026-08-12 | CAD 2,21 | +%7,28 | CAD 2,10 | CAD 2,23 | CAD 2,09 | 2,78M |
| 2026-08-11 | CAD 2,06 | -%0,48 | CAD 2,05 | CAD 2,07 | CAD 2,04 | 713,00K |
| 2026-08-10 | CAD 2,07 | +%2,99 | CAD 2,04 | CAD 2,08 | CAD 2,02 | 819,00K |
| 2026-08-07 | CAD 2,01 | -%0,50 | CAD 2,00 | CAD 2,03 | CAD 2,00 | 485,20K |
| 2026-08-06 | CAD 2,02 | +%1,00 | CAD 2,03 | CAD 2,04 | CAD 2,01 | 348,20K |
| 2026-08-05 | CAD 2,00 | +%0,50 | CAD 2,04 | CAD 2,06 | CAD 1,99 | 714,00K |
| 2026-08-04 | CAD 1,99 | -%1,49 | CAD 2,01 | CAD 2,02 | CAD 1,98 | 704,10K |
| 2026-07-31 | CAD 2,02 | %0,00 | CAD 2,03 | CAD 2,05 | CAD 2,02 | 298,70K |
| 2026-07-30 | CAD 2,02 | %0,00 | CAD 2,02 | CAD 2,03 | CAD 1,98 | 367,00K |
| 2026-07-29 | CAD 2,02 | +%2,02 | CAD 2,04 | CAD 2,05 | CAD 2,00 | 320,90K |
| 2026-07-28 | CAD 1,98 | -%2,46 | CAD 2,03 | CAD 2,04 | CAD 1,98 | 691,00K |
| 2026-07-27 | CAD 2,03 | -%2,40 | CAD 2,03 | CAD 2,05 | CAD 2,02 | 1,54M |
| 2026-07-24 | CAD 2,08 | -%2,35 | CAD 2,09 | CAD 2,11 | CAD 2,07 | 955,20K |
| 2026-07-23 | CAD 2,13 | +%0,95 | CAD 2,14 | CAD 2,14 | CAD 2,11 | 1,09M |
| 2026-07-22 | CAD 2,11 | +%1,93 | CAD 2,09 | CAD 2,12 | CAD 2,09 | 572,70K |
| 2026-07-21 | CAD 2,07 | +%1,47 | CAD 2,04 | CAD 2,08 | CAD 2,04 | 1,05M |
| 2026-07-20 | CAD 2,04 | +%2,51 | CAD 2,00 | CAD 2,05 | CAD 1,99 | 1,10M |
| 2026-07-17 | CAD 1,99 | %0,00 | CAD 2,01 | CAD 2,04 | CAD 1,94 | 1,71M |
| 2026-07-16 | CAD 1,99 | -%1,49 | CAD 2,01 | CAD 2,01 | CAD 1,97 | 340,40K |
| 2026-07-15 | CAD 2,02 | -%1,46 | CAD 2,05 | CAD 2,05 | CAD 2,00 | 373,00K |
| 2026-07-14 | CAD 2,05 | -%1,91 | CAD 2,07 | CAD 2,10 | CAD 2,03 | 981,40K |
| 2026-07-13 | CAD 2,09 | +%6,09 | CAD 2,01 | CAD 2,09 | CAD 2,01 | 760,30K |
| 2026-07-10 | CAD 1,97 | -%2,48 | CAD 2,01 | CAD 2,03 | CAD 1,97 | 594,40K |
| 2026-07-09 | CAD 2,02 | -%2,88 | CAD 2,04 | CAD 2,04 | CAD 2,01 | 592,80K |
| 2026-07-08 | CAD 2,08 | +%1,46 | CAD 2,05 | CAD 2,09 | CAD 2,03 | 662,00K |
| 2026-07-07 | CAD 2,05 | +%3,54 | CAD 1,99 | CAD 2,07 | CAD 1,99 | 426,10K |
| 2026-07-06 | CAD 1,98 | -%0,50 | CAD 1,99 | CAD 2,00 | CAD 1,97 | 569,50K |
| 2026-07-03 | CAD 1,99 | +%1,53 | CAD 1,97 | CAD 2,01 | CAD 1,97 | 250,80K |
| 2026-07-02 | CAD 1,96 | +%1,55 | CAD 1,93 | CAD 1,97 | CAD 1,93 | 372,60K |
| 2026-06-30 | CAD 1,93 | -%0,52 | CAD 1,94 | CAD 1,98 | CAD 1,92 | 882,50K |
| 2026-06-29 | CAD 1,94 | +%0,52 | CAD 1,93 | CAD 1,95 | CAD 1,93 | 195,00K |
| 2026-06-26 | CAD 1,93 | %0,00 | CAD 1,93 | CAD 1,97 | CAD 1,93 | 635,50K |
| 2026-06-25 | CAD 1,93 | +%0,52 | CAD 1,92 | CAD 1,95 | CAD 1,92 | 286,10K |
| 2026-06-24 | CAD 1,92 | -%1,03 | CAD 1,93 | CAD 1,95 | CAD 1,88 | 1,73M |
| 2026-06-23 | CAD 1,94 | %0,00 | CAD 1,94 | CAD 1,96 | CAD 1,92 | 190,90K |
| 2026-06-22 | CAD 1,94 | -%1,52 | CAD 1,97 | CAD 1,97 | CAD 1,94 | 256,00K |
| 2026-06-19 | CAD 1,97 | +%1,03 | CAD 1,95 | CAD 1,99 | CAD 1,95 | 348,10K |
| 2026-06-18 | CAD 1,95 | -%2,50 | CAD 1,98 | CAD 1,98 | CAD 1,92 | 676,00K |
| 2026-06-17 | CAD 2,00 | -%0,99 | CAD 2,01 | CAD 2,05 | CAD 1,98 | 748,90K |
| 2026-06-16 | CAD 2,02 | -%2,88 | CAD 2,04 | CAD 2,04 | CAD 2,01 | 444,50K |
| 2026-06-15 | CAD 2,08 | -%2,35 | CAD 2,05 | CAD 2,08 | CAD 2,03 | 828,30K |
| 2026-06-12 | CAD 2,13 | %0,00 | CAD 2,14 | CAD 2,17 | CAD 2,13 | 337,00K |
| 2026-06-11 | CAD 2,13 | -%1,84 | CAD 2,19 | CAD 2,19 | CAD 2,12 | 305,90K |
| 2026-06-10 | CAD 2,17 | +%1,88 | CAD 2,14 | CAD 2,21 | CAD 2,14 | 455,10K |
| 2026-06-09 | CAD 2,13 | -%2,74 | CAD 2,18 | CAD 2,19 | CAD 2,12 | 341,90K |
| 2026-06-08 | CAD 2,19 | %0,00 | CAD 2,21 | CAD 2,24 | CAD 2,19 | 469,70K |
| 2026-06-05 | CAD 2,19 | -%4,37 | CAD 2,29 | CAD 2,29 | CAD 2,18 | 717,10K |
| 2026-06-04 | CAD 2,29 | +%0,88 | CAD 2,27 | CAD 2,30 | CAD 2,26 | 393,60K |
| 2026-06-03 | CAD 2,27 | -%1,30 | CAD 2,30 | CAD 2,32 | CAD 2,26 | 1,04M |
| 2026-06-02 | CAD 2,30 | -%1,71 | CAD 2,30 | CAD 2,35 | CAD 2,29 | 594,80K |
| 2026-06-01 | CAD 2,34 | +%2,18 | CAD 2,29 | CAD 2,37 | CAD 2,29 | 1,05M |
| 2026-05-29 | CAD 2,29 | -%2,97 | CAD 2,32 | CAD 2,32 | CAD 2,25 | 900,60K |
| 2026-05-28 | CAD 2,36 | +%1,72 | CAD 2,34 | CAD 2,39 | CAD 2,34 | 762,60K |
| 2026-05-27 | CAD 2,32 | +%0,43 | CAD 2,29 | CAD 2,35 | CAD 2,27 | 710,30K |
| 2026-05-26 | CAD 2,31 | +%1,32 | CAD 2,30 | CAD 2,34 | CAD 2,29 | 614,40K |