Meridian Mining PLC MNO
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,33+0,07 (+%3,10)
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 2,33 | +%3,10 | CAD 2,28 | CAD 2,35 | CAD 2,26 | 750,87K |
| 2026-09-30 | CAD 2,26 | +%2,26 | CAD 2,21 | CAD 2,34 | CAD 2,18 | 975,70K |
| 2026-09-29 | CAD 2,21 | +%1,38 | CAD 2,22 | CAD 2,26 | CAD 2,15 | 569,60K |
| 2026-09-28 | CAD 2,18 | -%6,03 | CAD 2,32 | CAD 2,36 | CAD 2,17 | 1,18M |
| 2026-09-25 | CAD 2,32 | +%2,20 | CAD 2,38 | CAD 2,43 | CAD 2,32 | 633,10K |
| 2026-09-24 | CAD 2,27 | +%2,25 | CAD 2,23 | CAD 2,30 | CAD 2,22 | 464,90K |
| 2026-09-23 | CAD 2,22 | -%3,48 | CAD 2,29 | CAD 2,35 | CAD 2,20 | 966,80K |
| 2026-09-22 | CAD 2,30 | +%22,99 | CAD 2,08 | CAD 2,33 | CAD 2,07 | 2,39M |
| 2026-09-21 | CAD 1,87 | +%3,31 | CAD 1,81 | CAD 1,87 | CAD 1,79 | 308,30K |
| 2026-09-18 | CAD 1,81 | -%3,21 | CAD 1,89 | CAD 1,90 | CAD 1,81 | 6,97M |
| 2026-09-17 | CAD 1,87 | +%5,06 | CAD 1,83 | CAD 1,88 | CAD 1,78 | 735,60K |
| 2026-09-16 | CAD 1,78 | -%5,32 | CAD 1,88 | CAD 1,91 | CAD 1,75 | 956,40K |
| 2026-09-15 | CAD 1,88 | -%2,59 | CAD 1,91 | CAD 1,94 | CAD 1,87 | 419,20K |
| 2026-09-14 | CAD 1,93 | +%3,21 | CAD 1,88 | CAD 1,94 | CAD 1,85 | 825,30K |
| 2026-09-11 | CAD 1,87 | +%0,54 | CAD 1,88 | CAD 1,94 | CAD 1,87 | 311,20K |
| 2026-09-10 | CAD 1,86 | -%4,12 | CAD 1,90 | CAD 1,93 | CAD 1,85 | 292,90K |
| 2026-09-09 | CAD 1,94 | -%0,51 | CAD 1,96 | CAD 2,00 | CAD 1,92 | 451,20K |
| 2026-09-08 | CAD 1,95 | +%1,04 | CAD 1,94 | CAD 2,01 | CAD 1,94 | 347,60K |
| 2026-09-04 | CAD 1,93 | +%1,58 | CAD 1,90 | CAD 1,93 | CAD 1,89 | 156,00K |
| 2026-09-03 | CAD 1,90 | +%0,53 | CAD 1,90 | CAD 1,91 | CAD 1,84 | 395,50K |
| 2026-09-02 | CAD 1,89 | +%5,59 | CAD 1,80 | CAD 1,90 | CAD 1,80 | 422,20K |
| 2026-09-01 | CAD 1,79 | -%3,76 | CAD 1,80 | CAD 1,83 | CAD 1,76 | 1,46M |
| 2026-08-31 | CAD 1,86 | +%2,20 | CAD 1,80 | CAD 1,86 | CAD 1,79 | 690,90K |
| 2026-08-28 | CAD 1,82 | +%1,11 | CAD 1,79 | CAD 1,84 | CAD 1,75 | 606,20K |
| 2026-08-27 | CAD 1,80 | +%3,45 | CAD 1,74 | CAD 1,81 | CAD 1,73 | 579,70K |
| 2026-08-26 | CAD 1,74 | -%1,14 | CAD 1,76 | CAD 1,76 | CAD 1,70 | 248,30K |
| 2026-08-25 | CAD 1,76 | -%0,56 | CAD 1,71 | CAD 1,78 | CAD 1,71 | 208,20K |
| 2026-08-24 | CAD 1,77 | +%2,31 | CAD 1,75 | CAD 1,77 | CAD 1,71 | 378,60K |
| 2026-08-21 | CAD 1,73 | +%4,85 | CAD 1,67 | CAD 1,73 | CAD 1,67 | 244,90K |
| 2026-08-20 | CAD 1,65 | +%1,85 | CAD 1,62 | CAD 1,66 | CAD 1,61 | 113,30K |
| 2026-08-19 | CAD 1,62 | +%1,89 | CAD 1,67 | CAD 1,69 | CAD 1,61 | 337,70K |
| 2026-08-18 | CAD 1,59 | -%4,79 | CAD 1,68 | CAD 1,68 | CAD 1,57 | 122,00K |
| 2026-08-17 | CAD 1,67 | +%1,21 | CAD 1,66 | CAD 1,69 | CAD 1,65 | 222,30K |
| 2026-08-14 | CAD 1,65 | -%0,60 | CAD 1,68 | CAD 1,70 | CAD 1,63 | 283,70K |
| 2026-08-13 | CAD 1,66 | +%1,84 | CAD 1,63 | CAD 1,70 | CAD 1,63 | 417,00K |
| 2026-08-12 | CAD 1,63 | -%3,55 | CAD 1,72 | CAD 1,73 | CAD 1,61 | 284,60K |
| 2026-08-11 | CAD 1,69 | -%0,59 | CAD 1,71 | CAD 1,74 | CAD 1,67 | 352,20K |
| 2026-08-10 | CAD 1,70 | %0,00 | CAD 1,71 | CAD 1,74 | CAD 1,67 | 274,80K |
| 2026-08-07 | CAD 1,70 | +%4,29 | CAD 1,65 | CAD 1,71 | CAD 1,65 | 658,80K |
| 2026-08-06 | CAD 1,63 | +%1,87 | CAD 1,64 | CAD 1,67 | CAD 1,59 | 240,20K |
| 2026-08-05 | CAD 1,60 | +%4,58 | CAD 1,57 | CAD 1,66 | CAD 1,57 | 525,00K |
| 2026-08-04 | CAD 1,53 | +%2,00 | CAD 1,56 | CAD 1,61 | CAD 1,53 | 213,70K |
| 2026-07-31 | CAD 1,50 | -%3,85 | CAD 1,55 | CAD 1,55 | CAD 1,50 | 159,00K |
| 2026-07-30 | CAD 1,56 | +%13,87 | CAD 1,44 | CAD 1,58 | CAD 1,44 | 320,90K |
| 2026-07-29 | CAD 1,37 | -%0,72 | CAD 1,37 | CAD 1,41 | CAD 1,34 | 244,20K |
| 2026-07-28 | CAD 1,38 | -%0,72 | CAD 1,42 | CAD 1,42 | CAD 1,35 | 410,80K |
| 2026-07-27 | CAD 1,39 | -%4,14 | CAD 1,45 | CAD 1,46 | CAD 1,39 | 152,00K |
| 2026-07-24 | CAD 1,45 | -%1,36 | CAD 1,47 | CAD 1,47 | CAD 1,44 | 51,10K |
| 2026-07-23 | CAD 1,47 | -%1,34 | CAD 1,54 | CAD 1,54 | CAD 1,44 | 321,50K |
| 2026-07-22 | CAD 1,49 | +%0,68 | CAD 1,50 | CAD 1,53 | CAD 1,48 | 178,30K |
| 2026-07-21 | CAD 1,48 | +%3,50 | CAD 1,52 | CAD 1,52 | CAD 1,42 | 133,10K |
| 2026-07-20 | CAD 1,43 | -%2,72 | CAD 1,47 | CAD 1,50 | CAD 1,42 | 328,80K |
| 2026-07-17 | CAD 1,47 | +%4,26 | CAD 1,40 | CAD 1,48 | CAD 1,37 | 353,20K |
| 2026-07-16 | CAD 1,41 | -%4,73 | CAD 1,47 | CAD 1,48 | CAD 1,40 | 528,00K |
| 2026-07-15 | CAD 1,48 | -%3,27 | CAD 1,55 | CAD 1,55 | CAD 1,47 | 385,90K |
| 2026-07-14 | CAD 1,53 | -%1,29 | CAD 1,59 | CAD 1,60 | CAD 1,53 | 111,30K |
| 2026-07-13 | CAD 1,55 | -%3,73 | CAD 1,62 | CAD 1,63 | CAD 1,53 | 396,60K |
| 2026-07-10 | CAD 1,61 | -%2,42 | CAD 1,66 | CAD 1,66 | CAD 1,56 | 332,10K |
| 2026-07-09 | CAD 1,65 | %0,00 | CAD 1,66 | CAD 1,68 | CAD 1,64 | 270,80K |
| 2026-07-08 | CAD 1,65 | %0,00 | CAD 1,62 | CAD 1,66 | CAD 1,60 | 431,80K |
| 2026-07-07 | CAD 1,65 | -%2,37 | CAD 1,68 | CAD 1,72 | CAD 1,65 | 260,90K |
| 2026-07-06 | CAD 1,69 | -%1,74 | CAD 1,71 | CAD 1,72 | CAD 1,65 | 379,80K |
| 2026-07-03 | CAD 1,72 | +%1,18 | CAD 1,72 | CAD 1,74 | CAD 1,72 | 69,80K |
| 2026-07-02 | CAD 1,70 | +%6,25 | CAD 1,67 | CAD 1,74 | CAD 1,63 | 269,60K |
| 2026-06-30 | CAD 1,60 | -%1,23 | CAD 1,62 | CAD 1,65 | CAD 1,60 | 370,30K |
| 2026-06-29 | CAD 1,62 | -%0,61 | CAD 1,64 | CAD 1,66 | CAD 1,62 | 122,70K |
| 2026-06-26 | CAD 1,63 | +%3,16 | CAD 1,60 | CAD 1,67 | CAD 1,59 | 171,50K |
| 2026-06-25 | CAD 1,58 | %0,00 | CAD 1,59 | CAD 1,61 | CAD 1,57 | 346,60K |
| 2026-06-24 | CAD 1,58 | -%7,60 | CAD 1,67 | CAD 1,68 | CAD 1,57 | 353,90K |
| 2026-06-23 | CAD 1,71 | -%3,93 | CAD 1,76 | CAD 1,76 | CAD 1,69 | 493,10K |
| 2026-06-22 | CAD 1,78 | +%0,56 | CAD 1,72 | CAD 1,80 | CAD 1,71 | 552,60K |
| 2026-06-19 | CAD 1,77 | +%6,63 | CAD 1,71 | CAD 1,85 | CAD 1,65 | 290,10K |
| 2026-06-18 | CAD 1,66 | -%4,05 | CAD 1,73 | CAD 1,76 | CAD 1,65 | 349,80K |
| 2026-06-17 | CAD 1,73 | -%0,57 | CAD 1,79 | CAD 1,84 | CAD 1,73 | 468,20K |
| 2026-06-16 | CAD 1,74 | -%3,87 | CAD 1,80 | CAD 1,83 | CAD 1,73 | 678,80K |
| 2026-06-15 | CAD 1,81 | +%8,38 | CAD 1,85 | CAD 1,90 | CAD 1,78 | 707,70K |
| 2026-06-12 | CAD 1,67 | -%1,18 | CAD 1,68 | CAD 1,71 | CAD 1,66 | 233,10K |
| 2026-06-11 | CAD 1,69 | +%6,96 | CAD 1,62 | CAD 1,70 | CAD 1,60 | 3,33M |
| 2026-06-10 | CAD 1,58 | -%5,95 | CAD 1,65 | CAD 1,67 | CAD 1,57 | 523,50K |
| 2026-06-09 | CAD 1,68 | -%6,15 | CAD 1,81 | CAD 1,83 | CAD 1,66 | 484,10K |
| 2026-06-08 | CAD 1,79 | +%0,56 | CAD 1,81 | CAD 1,84 | CAD 1,79 | 455,00K |
| 2026-06-05 | CAD 1,78 | -%7,29 | CAD 1,94 | CAD 1,94 | CAD 1,77 | 631,10K |
| 2026-06-04 | CAD 1,92 | +%2,13 | CAD 1,96 | CAD 2,03 | CAD 1,90 | 1,09M |
| 2026-06-03 | CAD 1,88 | -%2,59 | CAD 1,90 | CAD 1,93 | CAD 1,85 | 82,90K |
| 2026-06-02 | CAD 1,93 | +%3,21 | CAD 1,87 | CAD 1,94 | CAD 1,87 | 232,10K |
| 2026-06-01 | CAD 1,87 | -%2,60 | CAD 1,92 | CAD 1,93 | CAD 1,83 | 172,80K |
| 2026-05-29 | CAD 1,92 | +%1,05 | CAD 1,91 | CAD 1,96 | CAD 1,90 | 372,60K |
| 2026-05-28 | CAD 1,90 | +%2,70 | CAD 1,83 | CAD 1,93 | CAD 1,80 | 222,10K |
| 2026-05-27 | CAD 1,85 | -%2,63 | CAD 1,89 | CAD 1,91 | CAD 1,83 | 156,70K |
| 2026-05-26 | CAD 1,90 | -%2,06 | CAD 1,92 | CAD 1,96 | CAD 1,89 | 88,60K |