UK markets close in 17 minutes

Moneta Gold Inc. (MEAUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.5600+0.0200 (+1.30%)
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221.55791.56001.55791.56001.56001,400
14 Jan 20221.54001.54001.54001.54001.5400200
13 Jan 20221.54001.57001.54001.55001.55008,300
12 Jan 20221.53001.55001.53001.55001.55005,700
11 Jan 20221.44001.44001.44001.44001.4400-
10 Jan 20221.44001.44001.44001.44001.4400-
07 Jan 20221.44001.44001.44001.44001.44005,000
06 Jan 20221.50001.50001.42001.45001.450043,400
05 Jan 20221.62001.62001.49001.51001.51005,600
04 Jan 20221.63001.63001.63001.63001.6300-
03 Jan 20221.63001.63001.63001.63001.6300-
31 Dec 20211.61001.63001.60001.63001.63001,300
30 Dec 20211.60001.60001.58001.58001.58007,900
29 Dec 20211.63001.63001.63001.63001.6300200
28 Dec 20211.85001.85001.85001.85001.8500-
27 Dec 20211.65001.85001.65001.85001.85003,100
23 Dec 20211.59001.64001.59001.64001.64002,800
22 Dec 20211.65001.65001.59001.59001.59001,100
21 Dec 20211.74001.74001.65001.65001.650017,100
20 Dec 20211.36001.50001.36001.50001.500020,000
17 Dec 20211.40001.40001.39001.40001.40003,300
16 Dec 20211.35001.38001.35001.38001.38004,200
15 Dec 20211.29001.30001.29001.30001.30005,700
14 Dec 20211.31001.31001.29001.29001.2900900
13 Dec 20211.32001.32001.32001.32001.3200-
10 Dec 20211.30001.32001.30001.32001.32007,200
09 Dec 20211.31001.31001.31001.31001.3100-
08 Dec 20211.36001.36001.31001.31001.310028,400
07 Dec 20211.35001.35001.35001.35001.3500900
06 Dec 20211.36001.36001.35001.35001.35001,500
03 Dec 20211.35001.36001.35001.36001.36001,400
02 Dec 20211.35001.35001.34001.34001.34002,300
01 Dec 20211.36001.36001.36001.36001.3600200
30 Nov 20211.36001.36001.36001.36001.3600500
29 Nov 20211.33001.39001.33001.35001.35002,500
26 Nov 20211.36001.36001.35001.35001.35008,800
24 Nov 20211.35001.35001.35001.35001.3500500
23 Nov 20211.36001.36001.34001.36001.36003,400
22 Nov 20211.37001.38001.35001.35001.350016,400
19 Nov 20211.45001.45001.35001.35001.350081,100
18 Nov 20211.42001.42001.41001.41001.410041,700
17 Nov 20211.42001.46001.39001.39001.390011,000
16 Nov 20211.42001.42001.37001.42001.42005,900
15 Nov 20211.51001.51001.49001.50001.50001,500
12 Nov 20211.46001.50001.46001.50001.50002,900
11 Nov 20211.47001.48001.44001.46001.460014,400
10 Nov 20211.50001.50001.49001.49001.49001,000
09 Nov 20211.37001.37001.37001.37001.37001,300
08 Nov 20211.35001.38001.35001.38001.38001,000
05 Nov 20211.37001.37001.36001.36001.36005,500
04 Nov 20211.41001.41001.39001.39001.39001,400
03 Nov 20211.43001.43001.43001.43001.4300-
02 Nov 20211.43001.43001.43001.43001.4300-
01 Nov 20211.33001.43001.33001.43001.43001,900
29 Oct 20211.33001.34001.33001.33001.330010,900
28 Oct 20211.38001.38001.36001.36001.3600200
27 Oct 20211.29001.40001.29001.39001.39008,100
26 Oct 20211.40001.40001.37001.37001.37004,400
25 Oct 20211.43001.43001.43001.43001.4300100
22 Oct 20211.43001.47001.42001.47001.470038,200
21 Oct 20211.42001.42001.42001.42001.42001,100
20 Oct 20211.42001.42001.42001.42001.4200-
19 Oct 20211.43001.43001.41001.42001.42006,000
18 Oct 20211.43001.44001.43001.43001.43003,900
15 Oct 20211.44001.44001.44001.44001.4400300
14 Oct 20211.44001.46001.44001.46001.4600200
13 Oct 20211.37001.46001.36001.42001.420037,400
12 Oct 20211.36001.36001.36001.36001.3600-
11 Oct 20211.36001.36001.36001.36001.3600-
08 Oct 20211.36001.37001.36001.36001.360026,600
07 Oct 20211.35001.35001.33001.33001.33003,200
06 Oct 20211.32001.35001.31001.35001.35003,100
05 Oct 20211.32001.32001.30001.30001.30001,800
04 Oct 20211.36001.36001.30001.30001.30001,700
01 Oct 20211.35001.35001.35001.35001.35008,400
30 Sept 20211.32001.32001.32001.32001.3200100
29 Sept 20211.31001.32001.28001.32001.32008,100
28 Sept 20211.32001.32001.32001.32001.3200300
27 Sept 20211.42001.44001.36001.36001.36001,500
24 Sept 20211.31001.35001.27001.35001.350012,200
23 Sept 20211.38001.41001.32001.32001.320021,400
22 Sept 20211.35001.41001.35001.41001.4100900
21 Sept 20211.33001.38001.33001.35001.35001,800
20 Sept 20211.35001.35001.25001.32001.320029,900
17 Sept 20211.40001.41001.38001.38001.38004,300
16 Sept 20211.49001.49001.39001.39001.390030,700
15 Sept 20211.51001.51001.49001.49001.49003,300
14 Sept 20211.53001.53001.48001.50001.50001,500
13 Sept 20211.54001.54001.47001.53001.53002,800
10 Sept 20211.58001.58001.49001.49001.49002,300
09 Sept 20211.70001.73001.49001.55001.5500189,500
08 Sept 20211.69001.69001.61001.65001.650017,100
07 Sept 20211.75001.75001.69001.71001.71004,700
03 Sept 20211.72001.80001.71001.80001.80004,700
02 Sept 20211.75001.76001.61001.68001.680025,000
01 Sept 20211.81001.81001.74001.74001.74003,800
31 Aug 20211.77001.84001.77001.81001.810011,500
30 Aug 20211.76001.80001.74001.80001.80006,100
27 Aug 20211.75001.78001.61001.77001.77005,800
26 Aug 20211.64001.72001.64001.72001.7200500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...