TipRanks
Go Ultimate55% OFF

Mercantile Ventures Ltd (MERCANTILE) Historical Prices

IN:MERCANTILE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.6821.6820.2220.2220.22+5.92%610.00
Oct 29, 202621.7121.7118.5019.0919.09-7.38%3560.01
Oct 28, 202621.5521.5520.5820.6120.61-4.05%1,7230.03
Oct 27, 202622.2022.2021.0121.4821.48-4.62%2300.00
Oct 26, 202621.2022.5221.2022.5222.52+7.75%5900.01
Oct 23, 202621.7021.7020.5120.9020.90-7.85%4050.01
Oct 22, 202622.4022.6922.4022.6822.68+0.58%2040.00
Oct 21, 202622.5522.5521.2522.5522.55+0.00%00.00
Oct 20, 202622.5522.8022.5522.5522.55+0.00%00.00
Oct 19, 202622.8022.8022.5522.5522.55+1.62%2390.00
Oct 16, 202622.1123.0922.0122.1922.19-0.14%1,4610.03
Oct 15, 202622.0024.0021.5522.2222.22-1.81%218,9064.64
Oct 14, 202622.4625.3022.0022.6322.63+2.91%407,3649.99
Oct 13, 202621.3123.8521.0021.9921.99+1.66%108,2002.77
Oct 12, 202623.4523.4520.8521.6321.63+8.10%62,5931.64
Oct 09, 202621.1121.7820.0020.0120.01-7.32%5640.01
Oct 08, 202622.1622.2120.5821.5921.59-3.23%1,4480.04
Oct 07, 202622.3622.9922.3122.3122.31+0.54%1020.00
Oct 06, 202625.7525.7522.0022.1922.19+0.86%2020.01
Oct 05, 202622.0023.6022.0022.0022.00+0.00%00.00
Oct 02, 202622.0022.0121.0022.0022.00+0.00%00.00
Oct 01, 202621.0022.0121.0022.0022.00+0.00%1000.00
Sep 30, 202622.5122.5221.7322.0022.00-0.59%1,1540.03
Sep 29, 202622.1324.8521.3022.1322.13+0.00%00.00
Sep 28, 202622.5623.2022.1022.1322.13+0.27%4070.01
Sep 25, 202622.0725.7522.0722.0722.07+0.00%00.00
Sep 24, 202622.0022.9021.5322.0722.07+0.09%1500.00
Sep 23, 202622.0522.0522.0522.0522.05-4.05%350.00
Sep 22, 202621.9522.9821.9522.9822.98+3.05%50.00
Sep 21, 202622.5023.7222.2122.3022.30-5.75%2180.01
Sep 18, 202623.8823.8823.6623.6623.66+7.06%460.00
Sep 17, 202622.1024.7522.1022.1022.10+0.00%00.00
Sep 16, 202622.6823.1521.1422.1022.10-2.51%6,0690.16
Sep 15, 202623.8724.5022.0222.6722.67-3.37%2290.01
Sep 14, 202623.4624.9923.0123.4623.46+0.00%00.00
Sep 11, 202624.9924.9923.0123.4623.46-3.50%9820.03
Sep 10, 202624.8824.9923.6024.3124.31+0.83%3850.01
Sep 09, 202625.2025.8424.0024.1124.11-3.33%103,4432.83
Sep 08, 202624.2927.6924.0024.9424.94+2.00%278,3598.66
Sep 07, 202624.7027.6124.0024.4524.45-6.03%868,92147.33
Sep 04, 202626.6026.6024.6926.0226.02+1.72%461,50341.71
Sep 03, 202625.0929.8525.0425.5825.58+1.95%415,90892.18
Sep 02, 202625.1926.5923.1225.0925.09-0.79%128,76551.06
Sep 01, 202625.2026.2823.5025.2925.29+3.22%103,39273.18
Aug 31, 202624.9924.9923.5624.5024.50-1.65%420.02
Aug 28, 202624.9125.2623.5724.9124.91+0.00%00.00
Aug 27, 202624.9826.0024.3124.9124.91-0.36%1,0040.46
Aug 26, 202625.5025.5024.1025.0025.00-2.04%8300.35
Aug 25, 202625.0025.8024.9925.5225.52+5.89%170.01
Aug 24, 202624.1125.9423.2624.1024.10-3.56%1,4440.61