OTC Markets OTCQX - Delayed Quote
USD
Meren Energy Inc. (MRNFF)
1.3500
0.0000
(0.00%)
At close: November 6 at 4:00:00 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
Nov 6, 2026
1.3300
1.3700
1.3300
1.3500
1.3500
93,300
Nov 5, 2026
1.3900
1.4000
1.3300
1.3500
1.3500
90,200
Nov 4, 2026
1.4300
1.4300
1.3600
1.3700
1.3700
205,900
Nov 3, 2026
1.4500
1.4500
1.4400
1.4400
1.4400
99,200
Nov 2, 2026
1.5100
1.5100
1.4400
1.4400
1.4400
196,300
Oct 30, 2026
1.5300
1.5400
1.5300
1.5400
1.5400
83,200
Oct 29, 2026
1.5500
1.5500
1.5300
1.5400
1.5400
73,800
Oct 28, 2026
1.5300
1.5500
1.5200
1.5400
1.5400
135,000
Oct 27, 2026
1.5300
1.5400
1.5200
1.5300
1.5300
45,100
Oct 26, 2026
1.5100
1.5300
1.5100
1.5200
1.5200
65,600
Oct 23, 2026
1.5000
1.5400
1.5000
1.5300
1.5300
97,600
Oct 22, 2026
1.4900
1.5000
1.4800
1.5000
1.5000
106,000
Oct 21, 2026
1.5000
1.5000
1.4700
1.4800
1.4800
119,900
Oct 20, 2026
1.4900
1.4900
1.4800
1.4900
1.4900
38,500
Oct 19, 2026
1.5000
1.5100
1.4800
1.4900
1.4900
243,700
Oct 16, 2026
1.5000
1.5100
1.4800
1.4900
1.4900
357,700
Oct 15, 2026
1.4700
1.4800
1.4500
1.4800
1.4800
114,400
Oct 14, 2026
1.4800
1.4900
1.4700
1.4700
1.4700
81,400
Oct 13, 2026
1.4700
1.5000
1.4500
1.5000
1.5000
60,600
Oct 12, 2026
1.4500
1.4500
1.4400
1.4400
1.4400
7,200
Oct 9, 2026
1.4600
1.4600
1.4400
1.4500
1.4500
154,300
Oct 8, 2026
1.4400
1.4700
1.4400
1.4700
1.4700
43,100
Oct 7, 2026
1.4300
1.4400
1.4200
1.4300
1.4300
69,600
Oct 6, 2026
1.4000
1.4300
1.4000
1.4200
1.4200
65,200
Oct 5, 2026
1.5100
1.5100
1.4000
1.4100
1.4100
61,600
Oct 2, 2026
1.4600
1.4600
1.4300
1.4600
1.4600
142,600
Oct 1, 2026
1.4700
1.4800
1.4600
1.4800
1.4800
126,500
Sep 30, 2026
1.5100
1.5100
1.4800
1.4800
1.4800
59,300
Sep 29, 2026
1.4900
1.5100
1.4800
1.4800
1.4800
111,400
Sep 28, 2026
1.5000
1.5400
1.4900
1.5000
1.5000
93,900
Sep 25, 2026
1.5200
1.5300
1.5100
1.5100
1.5100
282,000
Sep 24, 2026
1.5300
1.5600
1.5300
1.5400
1.5400
96,900
Sep 23, 2026
1.5500
1.5600
1.5400
1.5500
1.5500
138,800
Sep 22, 2026
1.5400
1.5800
1.5300
1.5600
1.5600
230,700
Sep 21, 2026
1.5800
1.5900
1.5500
1.5700
1.5700
119,900
Sep 18, 2026
1.5900
1.6000
1.5800
1.5900
1.5900
171,800
Sep 17, 2026
1.5900
1.6200
1.5900
1.6200
1.6200
93,400
Sep 16, 2026
1.6800
1.6800
1.5900
1.5900
1.5900
191,700
Sep 15, 2026
1.6400
1.6800
1.6300
1.6800
1.6800
134,300
Sep 14, 2026
1.6200
1.6700
1.6200
1.6400
1.6400
145,700
Sep 11, 2026
1.6400
1.6500
1.6200
1.6500
1.6500
1,007,100
Sep 10, 2026
1.6600
1.6600
1.6200
1.6400
1.6400
279,800
Sep 9, 2026
1.6300
1.6700
1.6300
1.6600
1.6600
153,400
Sep 8, 2026
1.6000
1.6400
1.6000
1.6200
1.6200
1,754,500
Sep 4, 2026
1.6300
1.6300
1.5900
1.6000
1.6000
596,200
Sep 3, 2026
1.6500
1.6500
1.6000
1.6100
1.6100
866,000
Sep 2, 2026
1.6400
1.6500
1.6200
1.6400
1.6400
483,500
Sep 1, 2026
1.6400
1.6600
1.6300
1.6500
1.6500
2,528,400
Aug 31, 2026
1.6000
1.6500
1.6000
1.6400
1.6400
458,500
Aug 28, 2026
1.6300
1.6300
1.6100
1.6100
1.6100
84,200
Aug 27, 2026
1.5100
1.6300
1.5100
1.6300
1.6300
156,700
Aug 26, 2026
1.6000
1.6300
1.5900
1.6100
1.6100
119,300
Aug 25, 2026
1.5900
1.6200
1.5900
1.6200
1.6200
112,500
Aug 24, 2026
1.6000
1.6000
1.5900
1.5900
1.5900
119,300
Aug 21, 2026
1.5900
1.6200
1.5700
1.6200
1.6200
1,309,400
Aug 20, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
1.6300
1.6300
1.5700
1.5800
1.5800
174,300
Aug 19, 2026
1.6500
1.6600
1.6300
1.6400
1.6030
346,700
Aug 18, 2026
1.6500
1.6500
1.6100
1.6100
1.5737
1,056,200
Aug 17, 2026
1.6600
1.6600
1.6000
1.6200
1.5835
1,462,100
Aug 14, 2026
1.6500
1.6500
1.6000
1.6200
1.5835
512,300
Aug 13, 2026
1.5700
1.6000
1.5500
1.5600
1.5248
71,700
Aug 12, 2026
1.5300
1.6000
1.5300
1.5800
1.5444
363,300
Aug 11, 2026
1.4900
1.4900
1.4600
1.4800
1.4466
134,500
Aug 10, 2026
1.4500
1.4800
1.4500
1.4800
1.4466
401,300
Aug 7, 2026
1.4700
1.4700
1.4300
1.4500
1.4173
144,700
Aug 6, 2026
1.4600
1.4600
1.4400
1.4600
1.4271
151,100
Aug 5, 2026
1.4500
1.4500
1.4100
1.4300
1.3977
130,400
Aug 4, 2026
1.4400
1.4400
1.4100
1.4200
1.3880
152,700
Aug 3, 2026
1.4500
1.4500
1.4300
1.4400
1.4075
31,600
Jul 31, 2026
1.4100
1.4600
1.4100
1.4500
1.4173
45,000
Jul 30, 2026
1.4400
1.4400
1.4000
1.4300
1.3977
550,400
Jul 29, 2026
1.4100
1.4400
1.4100
1.4400
1.4075
78,300
Jul 28, 2026
1.4500
1.4900
1.4000
1.4000
1.3684
190,500
Jul 27, 2026
1.4000
1.4500
1.4000
1.4500
1.4173
136,200
Jul 24, 2026
1.5000
1.5000
1.4700
1.4800
1.4466
103,400
Jul 23, 2026
1.5300
1.5300
1.5000
1.5100
1.4759
124,000
Jul 22, 2026
1.4900
1.5000
1.4800
1.5000
1.4662
112,900
Jul 21, 2026
1.4400
1.4700
1.4400
1.4700
1.4368
133,900
Jul 20, 2026
1.4200
1.4600
1.4100
1.4500
1.4173
128,300
Jul 17, 2026
1.4500
1.4500
1.3800
1.4200
1.3880
238,700
Jul 16, 2026
1.4200
1.4400
1.4100
1.4200
1.3880
86,100
Jul 15, 2026
1.4900
1.4900
1.4300
1.4300
1.3977
111,500
Jul 14, 2026
1.4800
1.4800
1.4400
1.4700
1.4368
137,700
Jul 13, 2026
1.4400
1.4600
1.4300
1.4600
1.4271
84,700
Jul 10, 2026
1.4300
1.4300
1.3900
1.4000
1.3684
152,900
Jul 9, 2026
1.4600
1.4700
1.4200
1.4300
1.3977
169,700
Jul 8, 2026
1.4500
1.4700
1.4400
1.4600
1.4271
92,400
Jul 7, 2026
1.4100
1.4600
1.4100
1.4400
1.4075
154,500
Jul 6, 2026
1.4000
1.4100
1.3800
1.4000
1.3684
179,000
Jul 2, 2026
1.3700
1.3900
1.3700
1.3900
1.3586
84,900
Jul 1, 2026
1.3700
1.3800
1.3600
1.3800
1.3489
25,000
Jun 30, 2026
1.3800
1.3900
1.3600
1.3600
1.3293
139,900
Jun 29, 2026
1.3700
1.3800
1.3600
1.3800
1.3489
79,300
Jun 26, 2026
1.3800
1.3800
1.3600
1.3700
1.3391
71,600
Jun 25, 2026
1.3900
1.3900
1.3500
1.3800
1.3489
194,900
Jun 24, 2026
1.3800
1.3800
1.3200
1.3500
1.3195
281,500
Jun 23, 2026
1.3700
1.3900
1.3600
1.3800
1.3489
287,100
Jun 22, 2026
1.4000
1.4000
1.3700
1.3800
1.3489
116,100
Jun 18, 2026
1.4100
1.4100
1.3600
1.3800
1.3489
161,500
Jun 17, 2026
1.4400
1.4500
1.4100
1.4200
1.3880
130,200
Jun 16, 2026
1.5000
1.5000
1.4400
1.4500
1.4173
698,400
Jun 15, 2026
1.6000
1.6000
1.4600
1.4800
1.4466
143,600
Jun 12, 2026
1.5300
1.5500
1.5200
1.5200
1.4857
56,600
Jun 11, 2026
1.5800
1.5800
1.5100
1.5300
1.4955
59,900
Jun 10, 2026
1.5500
1.5800
1.5500
1.5700
1.5346
25,000
Jun 9, 2026
1.5800
1.5800
1.5200
1.5400
1.5053
57,800
Jun 8, 2026
1.5900
1.6100
1.5700
1.5700
1.5346
72,000
Jun 5, 2026
1.6400
1.6400
1.5700
1.5800
1.5444
140,600
Jun 4, 2026
1.6500
1.6500
1.6400
1.6500
1.6128
41,400
Jun 3, 2026
1.6700
1.6700
1.6500
1.6500
1.6128
103,800
Jun 2, 2026
1.6700
1.7000
1.6600
1.6700
1.6323
62,100
Jun 1, 2026
1.6800
1.7100
1.6700
1.7000
1.6616
64,700
May 29, 2026
1.6800
1.6800
1.6300
1.6700
1.6323
50,300
May 28, 2026
1.7000
1.7300
1.6900
1.7200
1.6812
26,800
May 27, 2026
1.6600
1.6900
1.6500
1.6800
1.6421
152,200
May 26, 2026
1.6900
1.7000
1.6600
1.6700
1.6323
34,800
May 22, 2026
1.6800
1.7100
1.6800
1.7000
1.6616
41,800
May 21, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
1.6900
1.7000
1.6700
1.6800
1.6421
89,400
May 20, 2026
1.7400
1.7400
1.7000
1.7100
1.6353
80,400
May 19, 2026
1.7300
1.7400
1.7100
1.7300
1.6544
56,500
May 18, 2026
1.7500
1.7500
1.7000
1.7100
1.6353
71,700
May 15, 2026
1.7200
1.7200
1.6900
1.7000
1.6257
26,100
May 14, 2026
1.6900
1.7200
1.6700
1.7000
1.6257
156,900
May 13, 2026
1.8300
1.8300
1.6900
1.6900
1.6161
103,600
May 12, 2026
1.7200
1.7800
1.7200
1.7800
1.7022
79,500
May 11, 2026
1.7300
1.7500
1.7100
1.7200
1.6448
54,900
May 8, 2026
1.7200
1.7300
1.7000
1.7000
1.6257
33,500
May 7, 2026
1.7000
1.7100
1.6700
1.7100
1.6353
122,100
May 6, 2026
1.7700
1.7700
1.7000
1.7100
1.6353
102,400
May 5, 2026
1.8300
1.8300
1.8000
1.8000
1.7213
29,900
May 4, 2026
1.8000
1.8400
1.8000
1.8400
1.7596
30,600
May 1, 2026
1.8100
1.8300
1.8000
1.8100
1.7309
34,300
Apr 30, 2026
1.8500
1.8500
1.8200
1.8400
1.7596
126,000
Apr 29, 2026
1.7900
1.8500
1.7900
1.8400
1.7596
143,300
Apr 28, 2026
1.8000
1.8000
1.7800
1.7900
1.7118
32,100
Apr 27, 2026
1.7800
1.8000
1.7700
1.8000
1.7213
89,500
Apr 24, 2026
1.7900
1.7900
1.7400
1.7700
1.6926
36,800
Apr 23, 2026
1.7900
1.8000
1.7800
1.7900
1.7118
49,200
Apr 22, 2026
1.7900
1.7900
1.7600
1.7800
1.7022
106,000
Apr 21, 2026
1.7700
1.7800
1.7500
1.7500
1.6735
45,000
Apr 20, 2026
1.8300
1.8300
1.7000
1.7400
1.6639
101,700
Apr 17, 2026
1.7500
1.8100
1.6600
1.6800
1.6066
189,100
Apr 16, 2026
1.8500
1.8500
1.7900
1.8000
1.7213
68,700
Apr 15, 2026
1.8100
1.8100
1.7000
1.7500
1.6735
124,600
Apr 14, 2026
1.8000
1.8000
1.7300
1.7400
1.6639
249,200
Apr 13, 2026
1.7500
1.8000
1.7500
1.8000
1.7213
263,700
Apr 10, 2026
1.6300
1.7500
1.6300
1.7200
1.6448
69,700
Apr 9, 2026
1.7200
1.7400
1.6900
1.6900
1.6161
83,000
Apr 8, 2026
1.5600
1.7100
1.5600
1.7000
1.6257
255,800
Apr 7, 2026
1.7800
1.7800
1.7400
1.7600
1.6831
148,600
Apr 6, 2026
1.7200
1.7700
1.7200
1.7600
1.6831
88,500
Apr 2, 2026
1.7100
1.7700
1.7000
1.7100
1.6353
83,100
Apr 1, 2026
1.7500
1.7500
1.6400
1.6500
1.5779
259,200
Mar 31, 2026
1.7800
1.8400
1.7300
1.7500
1.6735
130,100
Mar 30, 2026
1.7300
1.7800
1.7300
1.7600
1.6831
89,700
Mar 27, 2026
1.6400
1.7400
1.6400
1.7300
1.6544
130,000
Mar 26, 2026
1.6100
1.6500
1.6100
1.6300
1.5588
108,400
Mar 25, 2026
1.5900
1.6300
1.5900
1.6000
1.5301
549,200
Mar 24, 2026
1.6300
1.6300
1.5900
1.6200
1.5492
58,800
Mar 23, 2026
1.5800
1.6500
1.5300
1.5500
1.4822
249,700
Mar 20, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
1.6800
1.6800
1.5600
1.5900
1.5205
138,000
Mar 19, 2026
1.6000
1.6800
1.6000
1.6700
1.5616
296,400
Mar 18, 2026
1.6000
1.6300
1.5700
1.6100
1.5055
1,343,900
Mar 17, 2026
1.6600
1.6600
1.5900
1.6000
1.4962
636,400
Mar 16, 2026
1.6300
1.6400
1.6100
1.6200
1.5149
130,500
Mar 13, 2026
1.6200
1.6600
1.6200
1.6500
1.5429
198,400
Mar 12, 2026
1.6300
1.6400
1.6000
1.6200
1.5149
123,100
Mar 11, 2026
1.5000
1.6300
1.5000
1.6200
1.5149
75,100
Mar 10, 2026
1.5800
1.6000
1.5600
1.5800
1.4775
117,100
Mar 9, 2026
1.6900
1.6900
1.6000
1.6000
1.4962
198,800
Mar 6, 2026
1.7000
1.7000
1.6200
1.6500
1.5429
113,400
Mar 5, 2026
1.5800
1.6100
1.5600
1.6000
1.4962
220,700
Mar 4, 2026
1.5700
1.5900
1.5600
1.5800
1.4775
69,500
Mar 3, 2026
1.6000
1.6200
1.5500
1.5800
1.4775
106,000
Mar 2, 2026
1.6800
1.6800
1.5900
1.6000
1.4962
3,240,800
Feb 27, 2026
1.5800
1.6100
1.5800
1.5900
1.4868
530,000
Feb 26, 2026
1.5400
1.5600
1.5300
1.5500
1.4494
42,500
Feb 25, 2026
1.6100
1.6100
1.5000
1.5200
1.4214
392,200
Feb 24, 2026
1.6800
1.6900
1.6600
1.6800
1.5710
130,200
Feb 23, 2026
1.7800
1.7800
1.6700
1.6800
1.5710
77,700
Feb 20, 2026
1.6700
1.6900
1.6600
1.6600
1.5523
110,100
Feb 19, 2026
1.7300
1.7300
1.6500
1.6500
1.5429
76,100
Feb 18, 2026
1.6500
1.6700
1.6500
1.6500
1.5429
172,800
Feb 17, 2026
1.6800
1.7800
1.5600
1.6600
1.5523
292,400
Feb 13, 2026
1.6700
1.7500
1.6200
1.7300
1.6177
85,700
Feb 12, 2026
1.6200
1.6800
1.6200
1.6700
1.5616
63,000
Feb 11, 2026
1.6200
1.6700
1.5300
1.6500
1.5429
334,900
Feb 10, 2026
1.5500
1.5500
1.5100
1.5200
1.4214
196,700
Feb 9, 2026
1.5500
1.5700
1.5400
1.5500
1.4494
86,600
Feb 6, 2026
1.5500
1.5500
1.5200
1.5300
1.4307
142,100
Feb 5, 2026
1.5800
1.5800
1.5100
1.5200
1.4214
179,600
Feb 4, 2026
1.6200
1.6200
1.5700
1.5800
1.4775
116,600
Feb 3, 2026
1.5700
1.6000
1.5700
1.5900
1.4868
146,100
Feb 2, 2026
1.5500
1.5700
1.5400
1.5600
1.4588
119,100
Jan 30, 2026
1.5900
1.6100
1.5500
1.5700
1.4681
109,400
Jan 29, 2026
1.6400
1.6400
1.5900
1.6100
1.5055
174,100
Jan 28, 2026
1.5300
1.5900
1.5300
1.5800
1.4775
167,900
Jan 27, 2026
1.4900
1.5300
1.4900
1.5200
1.4214
154,700
Jan 26, 2026
1.5000
1.5000
1.4700
1.4900
1.3933
202,100
Jan 23, 2026
1.4600
1.4700
1.4400
1.4700
1.3746
119,200
Jan 22, 2026
1.4300
1.4300
1.4100
1.4300
1.3372
98,400
Jan 21, 2026
1.4000
1.4300
1.4000
1.4300
1.3372
117,700
Jan 20, 2026
1.4700
1.4700
1.3700
1.3800
1.2904
141,200
Jan 16, 2026
1.3900
1.4100
1.3900
1.4000
1.3091
103,700
Jan 15, 2026
1.4000
1.4000
1.3600
1.3900
1.2998
57,500
Jan 14, 2026
1.3700
1.4100
1.3700
1.4100
1.3185
150,900
Jan 13, 2026
1.3200
1.3700
1.3200
1.3700
1.2811
532,200
Jan 12, 2026
1.3400
1.3400
1.3200
1.3300
1.2437
150,300
Jan 9, 2026
1.3600
1.3600
1.3100
1.3200
1.2343
130,300
Jan 8, 2026
1.2900
1.3200
1.2900
1.3200
1.2343
74,600
Jan 7, 2026
1.3300
1.3300
1.2700
1.3000
1.2156
395,000
Jan 6, 2026
1.3400
1.3400
1.2900
1.3000
1.2156
187,400
Jan 5, 2026
1.3800
1.3800
1.3000
1.3200
1.2343
138,600
Jan 2, 2026
1.3200
1.3700
1.3200
1.3600
1.2717
79,100
Dec 31, 2025
1.3300
1.3300
1.3000
1.3100
1.2250
38,200
Dec 30, 2025
1.3200
1.3400
1.3100
1.3200
1.2343
176,900
Dec 29, 2025
1.2800
1.3100
1.2800
1.3100
1.2250
249,900
Dec 26, 2025
1.2800
1.2900
1.2800
1.2800
1.1969
46,500
Dec 24, 2025
1.2900
1.3000
1.2900
1.2900
1.2063
11,500
Dec 23, 2025
1.2800
1.3100
1.2700
1.3000
1.2156
91,100
Dec 22, 2025
1.2700
1.2900
1.2700
1.2700
1.1876
177,900
Dec 19, 2025
1.2700
1.2700
1.2500
1.2700
1.1876
93,400
Dec 18, 2025
1.2800
1.2800
1.2600
1.2700
1.1876
53,800
Dec 17, 2025
1.2600
1.2700
1.2600
1.2700
1.1876
44,900
Dec 16, 2025
1.3000
1.3000
1.2500
1.2600
1.1782
80,500
Dec 15, 2025
1.3200
1.3200
1.2900
1.3000
1.2156
118,200
Dec 12, 2025
1.3300
1.3300
1.3100
1.3200
1.2343
96,800
Dec 11, 2025
1.3300
1.3400
1.3200
1.3200
1.2343
113,800
Dec 10, 2025
1.3400
1.3400
1.3000
1.3200
1.2343
89,500
Dec 9, 2025
1.3300
1.3300
1.3000
1.3100
1.2250
130,000
Dec 8, 2025
1.3300
1.3400
1.3200
1.3200
1.2343
136,100
Dec 5, 2025
1.3200
1.3300
1.3100
1.3200
1.2343
183,800
Dec 4, 2025
1.2900
1.3000
1.2800
1.2900
1.2063
266,000
Dec 3, 2025
1.2500
1.2800
1.2400
1.2600
1.1782
160,500
Dec 2, 2025
1.2200
1.2400
1.2000
1.2200
1.1408
416,600
Dec 1, 2025
1.2300
1.2500
1.2300
1.2400
1.1595
205,600
Nov 28, 2025
1.2000
1.2300
1.2000
1.2200
1.1408
642,500
Nov 26, 2025
1.2000
1.2100
1.1900
1.2000
1.1221
267,500
Nov 25, 2025
1.2100
1.2200
1.1900
1.1900
1.1128
203,100
Nov 24, 2025
1.2600
1.2600
1.2100
1.2100
1.1315
128,100
Nov 21, 2025
1.2400
1.2600
1.2300
1.2400
1.1595
138,600
Nov 20, 2025
1.3100
1.3200
1.2800
1.3000
1.2156
132,600
Nov 19, 2025
1.3200
1.3200
1.2700
1.2900
1.2063
195,100
Nov 18, 2025
1.2800
1.3100
1.2700
1.3000
1.2156
92,600
Nov 17, 2025
1.3200
1.3200
1.2700
1.2800
1.1969
117,200
Nov 14, 2025
1.2800
1.3000
1.2700
1.2900
1.2063
164,000
Nov 13, 2025
1.2400
1.2700
1.2100
1.2200
1.1408
135,700
Nov 12, 2025
1.3100
1.3100
1.2500
1.2500
1.1689
80,500
Nov 11, 2025
1.2900
1.3300
1.2900
1.3100
1.2250
114,900
Nov 10, 2025
1.2800
1.2900
1.2700
1.2800
1.1969
44,100
Nov 7, 2025
1.2500
1.2800
1.2500
1.2800
1.1969
33,800
