'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Meridian Mining UK Societas (MNO.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.4550

+0.0250

(+5.81%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4400	0.4600	0.4300	0.4600	0.4600	530,800
25 Apr 2024	0.4200	0.4300	0.4100	0.4300	0.4300	41,500
24 Apr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	22,500
23 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	85,000
22 Apr 2024	0.4300	0.4300	0.4000	0.4200	0.4200	417,400
19 Apr 2024	0.4200	0.4300	0.4000	0.4300	0.4300	1,084,900
18 Apr 2024	0.4000	0.4200	0.4000	0.4000	0.4000	238,400
17 Apr 2024	0.4000	0.4100	0.3900	0.3900	0.3900	143,500
16 Apr 2024	0.4300	0.4300	0.3800	0.4000	0.4000	218,500
15 Apr 2024	0.4000	0.4300	0.4000	0.4200	0.4200	445,800
12 Apr 2024	0.4600	0.4700	0.4200	0.4200	0.4200	697,700
11 Apr 2024	0.4400	0.4500	0.4200	0.4500	0.4500	686,700
10 Apr 2024	0.4100	0.4200	0.4000	0.4100	0.4100	271,400
09 Apr 2024	0.3900	0.4400	0.3900	0.4100	0.4100	2,018,400
08 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	668,300
05 Apr 2024	0.3700	0.3900	0.3700	0.3800	0.3800	921,200
04 Apr 2024	0.3700	0.3700	0.3600	0.3600	0.3600	926,300
03 Apr 2024	0.3600	0.3700	0.3500	0.3600	0.3600	860,500
02 Apr 2024	0.3600	0.3600	0.3400	0.3600	0.3600	1,360,700
01 Apr 2024	0.4200	0.4200	0.4000	0.4000	0.4000	80,500
28 Mar 2024	0.3700	0.4100	0.3600	0.4100	0.4100	639,800
27 Mar 2024	0.3400	0.3700	0.3400	0.3600	0.3600	374,500
26 Mar 2024	0.3400	0.3500	0.3300	0.3400	0.3400	301,600
25 Mar 2024	0.3700	0.3700	0.3400	0.3500	0.3500	345,900
22 Mar 2024	0.3800	0.3800	0.3600	0.3700	0.3700	255,000
21 Mar 2024	0.3800	0.3900	0.3700	0.3700	0.3700	78,900
20 Mar 2024	0.3900	0.3900	0.3700	0.3800	0.3800	109,600
19 Mar 2024	0.3900	0.3900	0.3700	0.3700	0.3700	112,200
18 Mar 2024	0.4000	0.4000	0.3800	0.3900	0.3900	219,000
15 Mar 2024	0.3900	0.4000	0.3800	0.4000	0.4000	203,400
14 Mar 2024	0.4100	0.4100	0.3700	0.3800	0.3800	447,400
13 Mar 2024	0.3900	0.4100	0.3800	0.4000	0.4000	200,800
12 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	74,000
11 Mar 2024	0.3900	0.3900	0.3800	0.3900	0.3900	95,200
08 Mar 2024	0.4100	0.4100	0.3800	0.4000	0.4000	171,800
07 Mar 2024	0.3600	0.4200	0.3600	0.4000	0.4000	844,200
06 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	68,600
05 Mar 2024	0.3700	0.3700	0.3500	0.3600	0.3600	208,500
04 Mar 2024	0.3600	0.3700	0.3500	0.3600	0.3600	201,400
01 Mar 2024	0.3300	0.3500	0.3300	0.3400	0.3400	190,200
29 Feb 2024	0.3300	0.3400	0.3300	0.3300	0.3300	167,300
28 Feb 2024	0.3200	0.3300	0.3200	0.3300	0.3300	130,800
27 Feb 2024	0.3100	0.3300	0.3100	0.3100	0.3100	114,400
26 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	33,400
23 Feb 2024	0.3200	0.3200	0.3000	0.3100	0.3100	225,300
22 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	115,500
21 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	25,100
20 Feb 2024	0.3200	0.3200	0.3000	0.3000	0.3000	145,400
16 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	47,500
15 Feb 2024	0.3000	0.3400	0.3000	0.3300	0.3300	283,600
14 Feb 2024	0.2900	0.2900	0.2800	0.2900	0.2900	38,500
13 Feb 2024	0.3100	0.3100	0.2500	0.2800	0.2800	142,800
12 Feb 2024	0.3200	0.3200	0.3000	0.3000	0.3000	53,000
09 Feb 2024	0.3200	0.3200	0.2900	0.3000	0.3000	434,200
08 Feb 2024	0.3200	0.3200	0.3100	0.3200	0.3200	218,800
07 Feb 2024	0.3300	0.3300	0.3200	0.3200	0.3200	297,500
06 Feb 2024	0.3200	0.3300	0.3200	0.3300	0.3300	34,600
05 Feb 2024	0.3500	0.3500	0.3200	0.3200	0.3200	91,600
02 Feb 2024	0.3400	0.3500	0.3400	0.3500	0.3500	33,600
01 Feb 2024	0.3600	0.3600	0.3300	0.3500	0.3500	30,300
31 Jan 2024	0.3400	0.3500	0.3300	0.3400	0.3400	67,700
30 Jan 2024	0.3100	0.3300	0.3100	0.3300	0.3300	306,000
29 Jan 2024	0.3200	0.3200	0.3100	0.3100	0.3100	90,500
26 Jan 2024	0.3200	0.3300	0.3100	0.3200	0.3200	249,200
25 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3300	132,600
24 Jan 2024	0.3300	0.3400	0.3100	0.3200	0.3200	262,400
23 Jan 2024	0.3300	0.3300	0.3200	0.3300	0.3300	121,600
22 Jan 2024	0.3300	0.3300	0.3200	0.3300	0.3300	18,000
19 Jan 2024	0.3300	0.3400	0.3200	0.3200	0.3200	205,800
18 Jan 2024	0.3300	0.3400	0.3200	0.3300	0.3300	375,300
17 Jan 2024	0.3300	0.3400	0.3200	0.3300	0.3300	411,200
16 Jan 2024	0.3400	0.3400	0.3200	0.3300	0.3300	280,300
15 Jan 2024	0.3400	0.3400	0.3300	0.3400	0.3400	259,500
12 Jan 2024	0.3600	0.3600	0.3500	0.3500	0.3500	147,100
11 Jan 2024	0.3600	0.3600	0.3500	0.3500	0.3500	118,200
10 Jan 2024	0.3700	0.3700	0.3500	0.3600	0.3600	159,700
09 Jan 2024	0.3700	0.3700	0.3500	0.3500	0.3500	53,800
08 Jan 2024	0.3900	0.3900	0.3700	0.3700	0.3700	249,700
05 Jan 2024	0.3800	0.3900	0.3700	0.3900	0.3900	123,700
04 Jan 2024	0.4000	0.4000	0.3700	0.3900	0.3900	15,300
03 Jan 2024	0.3800	0.4100	0.3700	0.4000	0.4000	141,100
02 Jan 2024	0.3900	0.3900	0.3700	0.3800	0.3800	26,900
29 Dec 2023	0.3900	0.3900	0.3700	0.3800	0.3800	89,800
28 Dec 2023	0.4000	0.4000	0.3700	0.3900	0.3900	118,800
27 Dec 2023	0.3800	0.3900	0.3800	0.3900	0.3900	164,000
22 Dec 2023	0.3900	0.3900	0.3700	0.3800	0.3800	88,500
21 Dec 2023	0.4000	0.4000	0.3800	0.3900	0.3900	79,600
20 Dec 2023	0.4000	0.4100	0.3800	0.3800	0.3800	95,400
19 Dec 2023	0.3700	0.4000	0.3600	0.4000	0.4000	235,500
18 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	132,600
15 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	208,500
14 Dec 2023	0.3500	0.3600	0.3400	0.3600	0.3600	166,300
13 Dec 2023	0.3300	0.3600	0.3200	0.3600	0.3600	317,800
12 Dec 2023	0.3400	0.3400	0.3300	0.3300	0.3300	115,500
11 Dec 2023	0.3500	0.3500	0.3300	0.3400	0.3400	107,800
08 Dec 2023	0.3400	0.3400	0.3300	0.3400	0.3400	190,900
07 Dec 2023	0.3400	0.3500	0.3400	0.3400	0.3400	54,500
06 Dec 2023	0.3500	0.3500	0.3400	0.3400	0.3400	201,000
05 Dec 2023	0.3600	0.3600	0.3400	0.3400	0.3400	190,300
04 Dec 2023	0.3700	0.3800	0.3600	0.3600	0.3600	83,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,243.77+388.50(+0.78%)

'We sold £1.5m of product in our first week'

Meridian Mining UK Societas (MNO.TO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,243.77
+388.50(+0.78%)