MRMNF
MERCADO MINERALS LTD
stockOTC
EODOct 7, 2026 4:00:00 PM EDT
0.09044USD-2.935%(-0.00273)17,300
MRMNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0935 | 0.0980 | 0.0904 | 0.0904 | -2.935% | 17,300 | 0.000% |
| 2026-10-06 | 0.0959 | 0.0959 | 0.0932 | 0.0932 | -4.680% | 86,500 | -2.935% |
| 2026-10-02 | 0.0955 | 0.0978 | 0.0955 | 0.0978 | +0.256% | 8,493 | -7.478% |
| 2026-10-01 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | -2.500% | 1,000 | -7.241% |
| 2026-09-30 | 0.0999 | 0.1000 | 0.0965 | 0.1000 | +7.991% | 55,000 | -9.560% |
| 2026-09-28 | 0.1001 | 0.1001 | 0.0925 | 0.0926 | -1.751% | 78,856 | -2.333% |
| 2026-09-25 | 0.0927 | 0.1000 | 0.0927 | 0.0943 | -1.976% | 44,594 | -4.042% |
| 2026-09-24 | 0.0976 | 0.1005 | 0.0830 | 0.0961 | -7.245% | 59,588 | -5.939% |
| 2026-09-23 | 0.1115 | 0.1115 | 0.1028 | 0.1037 | -4.373% | 11,902 | -12.753% |
| 2026-09-22 | 0.1054 | 0.1084 | 0.1053 | 0.1084 | -2.911% | 13,900 | -16.568% |
| 2026-09-21 | 0.1100 | 0.1116 | 0.1080 | 0.1116 | +6.333% | 3,000 | -18.997% |
| 2026-09-18 | 0.1017 | 0.1050 | 0.0982 | 0.1050 | +14.754% | 50,500 | -13.867% |
| 2026-09-17 | 0.0924 | 0.1000 | 0.0915 | 0.0915 | +5.915% | 7,000 | -1.158% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.0864 | 0.0864 | -14.465% | 23,000 | +4.688% |
| 2026-09-15 | 0.1000 | 0.1011 | 0.1000 | 0.1010 | -3.534% | 9,000 | -10.455% |
| 2026-09-14 | 0.1010 | 0.1047 | 0.0900 | 0.1047 | -2.605% | 109,000 | -13.620% |
| 2026-09-11 | 0.1001 | 0.1123 | 0.0990 | 0.1075 | -1.376% | 88,098 | -15.870% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.1051 | 0.1090 | -7.313% | 141,080 | -17.028% |
| 2026-09-09 | 0.1210 | 0.1300 | 0.1160 | 0.1176 | -0.339% | 60,571 | -23.095% |
| 2026-09-04 | 0.1169 | 0.1198 | 0.1160 | 0.1180 | +3.983% | 15,000 | -23.356% |
| 2026-09-03 | 0.1030 | 0.1226 | 0.1030 | 0.1135 | +22.681% | 54,150 | -20.303% |
| 2026-09-01 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | +4.167% | 1,000 | -2.227% |
| 2026-08-31 | 0.0890 | 0.0953 | 0.0850 | 0.0888 | -5.632% | 41,000 | +1.847% |
| 2026-08-28 | 0.0970 | 0.0990 | 0.0914 | 0.0941 | -0.947% | 108,383 | -3.889% |
| 2026-08-27 | 0.0958 | 0.1000 | 0.0949 | 0.0950 | -1.758% | 64,401 | -4.800% |
| 2026-08-26 | 0.1049 | 0.1079 | 0.0934 | 0.0967 | -9.963% | 93,419 | -6.474% |
| 2026-08-25 | 0.0970 | 0.1074 | 0.0902 | 0.1074 | +24.450% | 58,800 | -15.791% |
| 2026-08-24 | 0.0710 | 0.1000 | 0.0710 | 0.0863 | +27.286% | 185,159 | +4.797% |
| 2026-08-21 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | +0.237% | 1,500 | +33.392% |
| 2026-08-20 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | +6.185% | 3,600 | +33.708% |
| 2026-08-19 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | -2.000% | 2,500 | +41.978% |
| 2026-08-17 | 0.0679 | 0.0679 | 0.0650 | 0.0650 | +1.152% | 13,693 | +39.138% |
| 2026-08-14 | 0.0693 | 0.0693 | 0.0643 | 0.0643 | -1.593% | 41,400 | +40.741% |
| 2026-08-13 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | +9.877% | 34,000 | +38.499% |
| 2026-08-12 | 0.0620 | 0.0620 | 0.0594 | 0.0594 | -9.267% | 10,100 | +52.179% |
| 2026-08-11 | 0.0658 | 0.0658 | 0.0655 | 0.0655 | -0.183% | 96,000 | +38.076% |
| 2026-08-10 | 0.0651 | 0.0673 | 0.0651 | 0.0656 | +6.440% | 60,000 | +37.824% |
| 2026-08-06 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | -6.021% | 2,000 | +46.699% |
| 2026-08-05 | 0.0687 | 0.0700 | 0.0656 | 0.0656 | +6.252% | 50,000 | +37.866% |
| 2026-08-04 | 0.0675 | 0.0675 | 0.0617 | 0.0617 | -11.800% | 600 | +46.485% |
| 2026-08-03 | 0.0661 | 0.0700 | 0.0595 | 0.0700 | +19.863% | 94,300 | +29.200% |
| 2026-07-31 | 0.0649 | 0.0649 | 0.0510 | 0.0584 | -9.598% | 171,693 | +54.863% |
| 2026-07-30 | 0.0614 | 0.0649 | 0.0614 | 0.0646 | +21.657% | 31,050 | +40.000% |
| 2026-07-28 | 0.0544 | 0.0565 | 0.0531 | 0.0531 | -9.308% | 14,860 | +70.320% |
| 2026-07-27 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | +10.264% | 12,000 | +54.466% |
| 2026-07-24 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | -8.606% | 9,000 | +70.320% |
| 2026-07-22 | 0.0650 | 0.0650 | 0.0581 | 0.0581 | -10.821% | 10,750 | +55.663% |
| 2026-07-21 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | -10.014% | 8,700 | +38.818% |
| 2026-07-17 | 0.0684 | 0.0726 | 0.0600 | 0.0724 | +4.586% | 243,800 | +24.917% |
| 2026-07-16 | 0.0700 | 0.0700 | 0.0692 | 0.0692 | -2.548% | 76,000 | +30.646% |
| 2026-07-15 | 0.0709 | 0.0815 | 0.0709 | 0.0710 | -1.203% | 94,000 | +27.318% |
| 2026-07-14 | 0.0737 | 0.0974 | 0.0701 | 0.0719 | -1.032% | 110,434 | +25.786% |
| 2026-07-13 | 0.0965 | 0.0965 | 0.0701 | 0.0727 | -1.532% | 61,085 | +24.487% |
| 2026-07-10 | 0.0803 | 0.0956 | 0.0627 | 0.0738 | +0.245% | 62,753 | +22.581% |
| 2026-07-09 | 0.0794 | 0.0836 | 0.0669 | 0.0736 | +3.226% | 88,025 | +22.880% |
| 2026-07-08 | 0.0781 | 0.0938 | 0.0687 | 0.0713 | +3.785% | 83,938 | +26.844% |
| 2026-07-07 | 0.0868 | 0.0868 | 0.0585 | 0.0687 | -9.843% | 132,495 | +31.645% |
| 2026-07-06 | 0.0888 | 0.0900 | 0.0692 | 0.0762 | -13.212% | 130,000 | +18.688% |
| 2026-07-02 | 0.1000 | 0.1000 | 0.0875 | 0.0878 | -12.200% | 80,050 | +3.007% |
| 2026-07-01 | 0.0999 | 0.1178 | 0.0999 | 0.1000 | +42.857% | 13,902 | -9.560% |
| 2026-06-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -2.778% | 4,000 | +29.200% |
| 2026-06-29 | 0.0774 | 0.0774 | 0.0720 | 0.0720 | -10.000% | 2,520 | +25.611% |
| 2026-06-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +7.455% | 4,000 | +13.050% |
| 2026-06-25 | 0.0757 | 0.0757 | 0.0702 | 0.0745 | -4.551% | 69,747 | +21.478% |
| 2026-06-24 | 0.0823 | 0.0823 | 0.0780 | 0.0780 | -2.500% | 6,900 | +15.949% |
| 2026-06-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -2.724% | 15,000 | +13.050% |
| 2026-06-22 | 0.0936 | 0.0993 | 0.0822 | 0.0822 | -2.847% | 26,600 | +9.971% |
| 2026-06-18 | 0.0757 | 0.0852 | 0.0750 | 0.0847 | +11.779% | 36,241 | +6.840% |
| 2026-06-17 | 0.0754 | 0.0863 | 0.0735 | 0.0757 | -3.651% | 45,500 | +19.424% |
| 2026-06-16 | 0.0768 | 0.1058 | 0.0765 | 0.0786 | +2.745% | 71,625 | +15.064% |
| 2026-06-15 | 0.0787 | 0.0992 | 0.0746 | 0.0765 | -11.407% | 19,113 | +18.222% |
| 2026-06-12 | 0.0712 | 0.0900 | 0.0712 | 0.0863 | -1.088% | 92,184 | +4.737% |
| 2026-06-11 | 0.0866 | 0.0921 | 0.0866 | 0.0873 | -9.552% | 13,211 | +3.597% |
| 2026-06-09 | 0.0823 | 0.0965 | 0.0823 | 0.0965 | -9.115% | 4,370 | -6.299% |
| 2026-06-08 | 0.1062 | 0.1062 | 0.1062 | 0.1062 | -1.921% | 4,500 | -14.840% |
| 2026-06-05 | 0.1057 | 0.1083 | 0.0950 | 0.1083 | -9.283% | 58,500 | -16.476% |
| 2026-06-04 | 0.1087 | 0.1194 | 0.1087 | 0.1194 | +12.286% | 31,222 | -24.229% |
| 2026-06-03 | 0.1063 | 0.1063 | 0.1063 | 0.1063 | +3.405% | 2,500 | -14.920% |
| 2026-06-02 | 0.1084 | 0.1115 | 0.0957 | 0.1028 | -6.183% | 45,260 | -12.023% |
| 2026-06-01 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | +0.087% | 600 | -17.463% |
| 2026-05-28 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | -7.456% | 100 | -17.391% |
| 2026-05-26 | 0.1183 | 0.1183 | 0.1183 | 0.1183 | -1.417% | 750 | -23.550% |
| 2026-05-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +7.431% | 834 | -24.633% |
| 2026-05-21 | 0.1117 | 0.1117 | 0.1117 | 0.1117 | +0.036% | 1,000 | -19.033% |
| 2026-05-20 | 0.1188 | 0.1188 | 0.1117 | 0.1117 | -11.311% | 9,600 | -19.004% |
| 2026-05-19 | 0.1100 | 0.1259 | 0.1041 | 0.1259 | +25.649% | 13,943 | -28.165% |
| 2026-05-15 | 0.1002 | 0.1002 | 0.1002 | 0.1002 | 0.000% | 1,000 | -9.741% |
| 2026-05-13 | 0.1217 | 0.1217 | 0.1002 | 0.1002 | -19.904% | 12,942 | -9.741% |
| 2026-05-12 | 0.1251 | 0.1251 | 0.1251 | 0.1251 | +1.542% | 35,605 | -27.706% |
| 2026-05-11 | 0.1203 | 0.1300 | 0.1197 | 0.1232 | +1.818% | 71,933 | -26.591% |
| 2026-05-08 | 0.1365 | 0.1365 | 0.1210 | 0.1210 | -3.509% | 17,217 | -25.256% |
| 2026-05-07 | 0.1278 | 0.1278 | 0.1250 | 0.1254 | -0.697% | 32,182 | -27.879% |
| 2026-05-06 | 0.1348 | 0.1348 | 0.1263 | 0.1263 | +0.302% | 13,218 | -28.381% |
| 2026-05-05 | 0.1344 | 0.1344 | 0.1259 | 0.1259 | -10.264% | 16,246 | -28.165% |
| 2026-05-04 | 0.1470 | 0.1470 | 0.1267 | 0.1403 | -3.175% | 17,274 | -35.538% |
| 2026-05-01 | 0.1400 | 0.1451 | 0.1400 | 0.1449 | -0.207% | 4,535 | -37.585% |
| 2026-04-30 | 0.1278 | 0.1575 | 0.1278 | 0.1452 | +3.714% | 30,656 | -37.713% |
| 2026-04-29 | 0.1479 | 0.1479 | 0.1400 | 0.1400 | +7.025% | 37,059 | -35.400% |
| 2026-04-28 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | -13.371% | 4,000 | -30.862% |
| 2026-04-27 | 0.1800 | 0.1800 | 0.1337 | 0.1510 | +7.857% | 42,400 | -40.106% |
| 2026-04-24 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 14,000 | -35.400% |
| 2026-04-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +4.089% | 16,000 | -35.400% |
| 2026-04-22 | 0.1400 | 0.1400 | 0.1345 | 0.1345 | -3.929% | 2,000 | -32.758% |
| 2026-04-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -3.415% | 16,142 | -35.400% |
| 2026-04-20 | 0.1560 | 0.1560 | 0.1449 | 0.1449 | -7.083% | 25,600 | -37.606% |
| 2026-04-17 | 0.1458 | 0.1560 | 0.1420 | 0.1560 | -0.383% | 13,500 | -42.026% |
| 2026-04-16 | 0.1509 | 0.1640 | 0.1400 | 0.1566 | +3.915% | 157,658 | -42.248% |
| 2026-04-15 | 0.1680 | 0.1680 | 0.1456 | 0.1507 | -0.920% | 54,851 | -39.987% |
| 2026-04-14 | 0.1480 | 0.1600 | 0.1480 | 0.1521 | +1.400% | 103,715 | -40.539% |
| 2026-04-13 | 0.1410 | 0.1600 | 0.1410 | 0.1500 | 0.000% | 194,861 | -39.707% |
| 2026-04-10 | 0.1595 | 0.2000 | 0.1400 | 0.1500 | -6.250% | 65,782 | -39.707% |
| 2026-04-09 | 0.2500 | 0.3870 | 0.1353 | 0.1600 | +33.333% | 279,321 | -43.475% |
| 2026-03-30 | 0.3951 | 0.3951 | 0.1200 | 0.1200 | 0.000% | 10,350 | -24.633% |
| 2026-03-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 20,000 | -24.633% |
| 2026-03-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -23.404% | 5,000 | -49.756% |
| 2026-03-10 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | -16.071% | 10,000 | -61.515% |
| 2026-02-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -2.946% | 3,500 | -67.700% |
| 2026-01-26 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | 0.000% | 13,519 | -68.652% |
| 2026-01-23 | 0.2788 | 0.2885 | 0.2788 | 0.2885 | 0.000% | 3,832 | -68.652% |
| 2025-12-19 | 0.2885 | 0.2885 | 0.2885 | 0.2885 | 0.000% | 500 | -68.652% |