OTC Markets OTCQB
USD
Mercado Minerals Ltd. (MRMNF)
0.0773
-0.0027
(-3.38%)
At close: November 2 at 12:13:03 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.0893 | 0.0893 | 0.0700 | 0.0731 | 0.0731 | 92,750 |
|
Oct 29, 2026
|
0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
|
Oct 28, 2026
|
0.0828 | 0.0828 | 0.0800 | 0.0800 | 0.0800 | 36,000 |
|
Oct 27, 2026
|
0.0800 | 0.0895 | 0.0800 | 0.0812 | 0.0812 | 20,000 |
|
Oct 26, 2026
|
0.0874 | 0.0874 | 0.0751 | 0.0826 | 0.0826 | 42,008 |
|
Oct 23, 2026
|
0.0850 | 0.0895 | 0.0787 | 0.0860 | 0.0860 | 57,999 |
|
Oct 22, 2026
|
0.0810 | 0.0989 | 0.0706 | 0.0799 | 0.0799 | 116,950 |
|
Oct 21, 2026
|
0.0850 | 0.0951 | 0.0704 | 0.0951 | 0.0951 | 16,250 |
|
Oct 20, 2026
|
0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
|
Oct 19, 2026
|
0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
|
Oct 16, 2026
|
0.0847 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 67,000 |
|
Oct 15, 2026
|
0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 20,000 |
|
Oct 14, 2026
|
0.0838 | 0.0856 | 0.0770 | 0.0770 | 0.0770 | 50,727 |
|
Oct 13, 2026
|
0.1341 | 0.1341 | 0.0837 | 0.0838 | 0.0838 | 55,450 |
|
Oct 12, 2026
|
0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 20,000 |
|
Oct 9, 2026
|
0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 12,500 |
|
Oct 8, 2026
|
0.1075 | 0.1075 | 0.0917 | 0.0923 | 0.0923 | 139,500 |
|
Oct 7, 2026
|
0.0935 | 0.0980 | 0.0904 | 0.0904 | 0.0904 | 16,200 |
|
Oct 6, 2026
|
0.0959 | 0.0959 | 0.0932 | 0.0932 | 0.0932 | 86,500 |
|
Oct 5, 2026
|
0.0978 | 0.0978 | 0.0978 | 0.0978 | 0.0978 | - |
|
Oct 2, 2026
|
0.0955 | 0.0978 | 0.0955 | 0.0978 | 0.0978 | 8,493 |
|
Oct 1, 2026
|
0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 1,000 |
|
Sep 30, 2026
|
0.0999 | 0.1000 | 0.0965 | 0.1000 | 0.1000 | 55,000 |
|
Sep 29, 2026
|
0.0926 | 0.0926 | 0.0926 | 0.0926 | 0.0926 | - |
|
Sep 28, 2026
|
0.1001 | 0.1001 | 0.0925 | 0.0926 | 0.0926 | 78,856 |
|
Sep 25, 2026
|
0.0927 | 0.1000 | 0.0927 | 0.0943 | 0.0943 | 44,594 |
|
Sep 24, 2026
|
0.0976 | 0.1005 | 0.0830 | 0.0962 | 0.0962 | 59,588 |
|
Sep 23, 2026
|
0.1115 | 0.1115 | 0.1028 | 0.1037 | 0.1037 | 11,902 |
|
Sep 22, 2026
|
0.1054 | 0.1084 | 0.1053 | 0.1084 | 0.1084 | 13,900 |
|
Sep 21, 2026
|
0.1100 | 0.1116 | 0.1080 | 0.1116 | 0.1116 | 3,000 |
|
Sep 18, 2026
|
0.1017 | 0.1050 | 0.0982 | 0.1050 | 0.1050 | 50,500 |
|
Sep 17, 2026
|
0.0924 | 0.1000 | 0.0915 | 0.0915 | 0.0915 | 7,000 |
|
Sep 16, 2026
|
0.1000 | 0.1000 | 0.0864 | 0.0864 | 0.0864 | 23,000 |
|
Sep 15, 2026
|
0.1000 | 0.1011 | 0.1000 | 0.1010 | 0.1010 | 9,000 |
|
Sep 14, 2026
|
0.1010 | 0.1047 | 0.0900 | 0.1047 | 0.1047 | 109,000 |
|
Sep 11, 2026
|
0.1001 | 0.1123 | 0.0990 | 0.1075 | 0.1075 | 85,098 |
|
Sep 10, 2026
|
0.1200 | 0.1200 | 0.1051 | 0.1090 | 0.1090 | 133,990 |
|
Sep 9, 2026
|
0.1210 | 0.1300 | 0.1160 | 0.1176 | 0.1176 | 60,571 |
|
Sep 8, 2026
|
0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
|
Sep 4, 2026
|
0.1169 | 0.1198 | 0.1160 | 0.1180 | 0.1180 | 14,500 |
|
Sep 3, 2026
|
0.1030 | 0.1226 | 0.1030 | 0.1135 | 0.1135 | 54,150 |
|
Sep 2, 2026
|
0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
|
Sep 1, 2026
|
0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 1,000 |
|
Aug 31, 2026
|
0.0890 | 0.0953 | 0.0850 | 0.0888 | 0.0888 | 41,000 |
|
Aug 28, 2026
|
0.0970 | 0.0990 | 0.0914 | 0.0941 | 0.0941 | 108,383 |
|
Aug 27, 2026
|
0.0958 | 0.1000 | 0.0949 | 0.0950 | 0.0950 | 64,401 |
|
Aug 26, 2026
|
0.1049 | 0.1079 | 0.0934 | 0.0967 | 0.0967 | 93,419 |
|
Aug 25, 2026
|
0.0970 | 0.1074 | 0.0902 | 0.1074 | 0.1074 | 58,800 |
|
Aug 24, 2026
|
0.0710 | 0.1000 | 0.0710 | 0.0863 | 0.0863 | 185,159 |
