ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Meridian Mining Plc (OP:MRRDF)

1.129 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 1.128 1.132 1.128 1.129 10,099 -0.03(-2.67%)
Dec 30, 2025 1.187 1.190 1.149 1.160 32,778 +0.02(+1.58%)
Dec 29, 2025 1.135 1.142 1.131 1.142 30,042 -0.03(-2.18%)
Dec 26, 2025 1.125 1.360 1.050 1.167 48,003 -0.03(-2.71%)
Dec 24, 2025 1.208 1.209 1.200 1.200 16,380 -0.01(-0.83%)
Dec 23, 2025 1.200 1.212 1.180 1.210 10,441 +0.00(+0.25%)
Dec 22, 2025 1.203 1.240 1.150 1.207 87,709 +0.05(+4.32%)
Dec 19, 2025 1.157 1.200 1.157 1.157 13,169 +0.04(+3.40%)
Dec 18, 2025 1.100 1.142 1.100 1.119 86,138 +0.08(+8.17%)
Dec 17, 2025 1.069 1.069 1.022 1.034 11,410 -0.05(-4.92%)
Dec 16, 2025 1.088 1.130 1.088 1.088 3,998 -0.14(-11.54%)
Dec 15, 2025 1.110 1.230 1.110 1.230 1,300 +0.11(+9.72%)
Dec 12, 2025 1.155 1.200 1.121 1.121 21,125 -0.03(-2.52%)
Dec 11, 2025 1.150 1.150 1.150 1.150 4,550 +0.00(+0.00%)
Dec 10, 2025 1.107 1.150 1.107 1.150 1,595,938 +0.02(+1.77%)
Dec 09, 2025 1.130 1.130 1.130 1.130 1,591,632 +0.00(+0.00%)
Dec 08, 2025 1.152 1.152 1.127 1.130 18,964 -0.06(-5.04%)
Dec 05, 2025 1.190 1.190 1.190 1.190 7,300 +0.00(+0.17%)
Dec 03, 2025 1.188 4,000 +0.03(+2.41%)
Dec 02, 2025 1.150 1.160 1.148 1.160 15,028 +0.02(+1.58%)
Dec 01, 2025 1.130 1.142 1.117 1.142 65,252 +0.01(+0.62%)
Nov 28, 2025 1.122 1.135 1.122 1.135 4,300 +0.03(+2.44%)
Nov 26, 2025 1.080 1.108 1.080 1.108 10,501 +0.04(+3.55%)
Nov 25, 2025 1.068 1.075 1.068 1.070 3,900 +0.05(+4.90%)
Nov 24, 2025 0.9990 1.022 0.9937 1.020 28,578 +0.04(+4.52%)
Nov 21, 2025 0.9759 0.9759 0.9500 0.9759 3,900 +0.01(+1.34%)
Nov 20, 2025 0.9678 0.9678 0.9460 0.9630 6,980 -0.01(-1.45%)
Nov 19, 2025 0.9782 0.9782 0.9772 0.9772 5,525 +0.00(+0.03%)
Nov 18, 2025 0.9571 0.9769 0.9571 0.9769 23,108 +0.01(+1.15%)
Nov 17, 2025 0.9660 0.9864 0.9658 0.9658 10,180 -0.01(-1.40%)
Nov 14, 2025 0.9400 0.9976 0.9400 0.9795 19,744 +0.03(+2.77%)
Nov 13, 2025 0.9394 0.9531 0.9394 0.9531 12,125 +0.00(+0.39%)
Nov 12, 2025 0.9605 0.9605 0.9334 0.9494 54,162 +0.02(+1.65%)
Nov 11, 2025 0.9081 0.9340 0.9081 0.9340 127,925 +0.00(+0.49%)
Nov 10, 2025 0.8953 0.9610 0.8830 0.9294 261,702 +0.04(+4.50%)
Nov 07, 2025 0.8660 0.8956 0.8660 0.8894 62,109 +0.03(+3.62%)
Nov 06, 2025 0.8523 0.8594 0.8523 0.8583 23,898 -0.03(-3.24%)
Nov 05, 2025 0.8984 0.8984 0.8870 0.8870 1,430 +0.01(+1.03%)
Nov 04, 2025 0.8820 0.9250 0.8704 0.8780 33,791 -0.03(-2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.