Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 14,800
-840 (-5.37%)
At close: May 27, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,640.00 | 15,640.00 | 14,720.00 | 14,720.00 | 14,720.00 | -5.88% | 90,208 |
| May 26, 2026 | 16,060.00 | 16,060.00 | 15,520.00 | 15,640.00 | 15,640.00 | -2.62% | 114,642 |
| May 25, 2026 | 15,580.00 | 16,100.00 | 15,580.00 | 16,060.00 | 16,060.00 | 4.83% | 140,811 |
| May 22, 2026 | 15,200.00 | 15,600.00 | 14,960.00 | 15,320.00 | 15,320.00 | 2.13% | 195,491 |
| May 21, 2026 | 14,260.00 | 15,080.00 | 14,260.00 | 15,000.00 | 15,000.00 | 6.84% | 260,472 |
| May 20, 2026 | 14,020.00 | 14,160.00 | 13,900.00 | 14,040.00 | 14,040.00 | -0.71% | 42,562 |
| May 19, 2026 | 14,200.00 | 14,340.00 | 14,000.00 | 14,140.00 | 14,140.00 | -2.48% | 125,110 |
| May 15, 2026 | 15,000.00 | 15,000.00 | 14,480.00 | 14,500.00 | 14,500.00 | -3.46% | 52,795 |
| May 14, 2026 | 15,240.00 | 15,340.00 | 14,360.00 | 15,020.00 | 15,020.00 | 1.21% | 138,722 |
| May 13, 2026 | 14,800.00 | 15,040.00 | 14,680.00 | 14,840.00 | 14,840.00 | -0.40% | 48,637 |
| May 12, 2026 | 15,620.00 | 15,700.00 | 14,860.00 | 14,900.00 | 14,900.00 | -4.61% | 42,937 |
| May 11, 2026 | 15,040.00 | 16,500.00 | 15,040.00 | 15,620.00 | 15,620.00 | -0.51% | 153,383 |
| May 8, 2026 | 15,480.00 | 15,700.00 | 15,240.00 | 15,700.00 | 15,700.00 | 3.97% | 272,186 |
| May 7, 2026 | 14,800.00 | 15,620.00 | 14,420.00 | 15,100.00 | 15,100.00 | 10.22% | 597,832 |
| May 6, 2026 | 13,800.00 | 14,560.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2.09% | 262,629 |
| May 5, 2026 | 13,220.00 | 13,800.00 | 13,220.00 | 13,420.00 | 13,420.00 | -1.03% | 230,320 |
| May 4, 2026 | 13,620.00 | 13,620.00 | 13,300.00 | 13,560.00 | 13,560.00 | -0.29% | 26,313 |
| Apr 30, 2026 | 13,260.00 | 13,780.00 | 13,260.00 | 13,600.00 | 13,600.00 | 4.62% | 63,450 |
| Apr 29, 2026 | 13,780.00 | 13,780.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.41% | 237,114 |
| Apr 28, 2026 | 13,500.00 | 13,660.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.58% | 53,871 |
| Apr 27, 2026 | 13,700.00 | 13,900.00 | 13,620.00 | 13,680.00 | 13,680.00 | -1.16% | 85,927 |
| Apr 24, 2026 | 14,020.00 | 14,020.00 | 13,800.00 | 13,840.00 | 13,840.00 | -1.14% | 17,702 |
| Apr 23, 2026 | 14,140.00 | 14,260.00 | 13,920.00 | 14,000.00 | 14,000.00 | -0.14% | 73,432 |
| Apr 22, 2026 | 14,400.00 | 14,580.00 | 14,020.00 | 14,020.00 | 14,020.00 | -1.82% | 59,678 |
| Apr 21, 2026 | 14,560.00 | 14,660.00 | 14,100.00 | 14,280.00 | 14,280.00 | -2.26% | 157,948 |
| Apr 20, 2026 | 14,900.00 | 14,900.00 | 14,540.00 | 14,700.00 | 14,610.02 | -1.47% | 43,683 |
| Apr 17, 2026 | 14,900.00 | 14,920.00 | 14,720.00 | 14,920.00 | 14,828.67 | 1.77% | 144,683 |
| Apr 16, 2026 | 14,860.00 | 14,860.00 | 14,460.00 | 14,660.00 | 14,570.26 | 1.38% | 70,168 |
| Apr 15, 2026 | 14,520.00 | 14,600.00 | 14,300.00 | 14,460.00 | 14,371.49 | -0.41% | 85,122 |
| Apr 14, 2026 | 14,600.00 | 14,800.00 | 14,300.00 | 14,520.00 | 14,431.12 | 0.83% | 208,914 |
| Apr 13, 2026 | 14,380.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,311.85 | -0.28% | 259,055 |
| Apr 10, 2026 | 14,860.00 | 14,880.00 | 14,100.00 | 14,440.00 | 14,351.61 | 0.84% | 296,886 |
| Apr 9, 2026 | 14,620.00 | 14,620.00 | 14,040.00 | 14,320.00 | 14,232.34 | -2.05% | 193,939 |
| Apr 8, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,620.00 | 14,530.51 | 4.43% | 308,972 |
| Apr 7, 2026 | 14,000.00 | 14,100.00 | 13,700.00 | 14,000.00 | 13,914.30 | 0.86% | 124,112 |
| Apr 6, 2026 | 14,000.00 | 14,140.00 | 13,080.00 | 13,880.00 | 13,795.04 | 0.29% | 121,301 |
| Apr 1, 2026 | 13,400.00 | 13,980.00 | 13,380.00 | 13,840.00 | 13,755.28 | 4.85% | 313,886 |
| Mar 31, 2026 | 12,600.00 | 13,460.00 | 12,600.00 | 13,200.00 | 13,119.20 | 10.00% | 70,360 |
| Mar 30, 2026 | 12,820.00 | 12,980.00 | 12,000.00 | 12,000.00 | 11,926.55 | -4.00% | 87,090 |
| Mar 27, 2026 | 13,200.00 | 13,340.00 | 12,500.00 | 12,500.00 | 12,423.48 | -3.10% | 239,565 |
| Mar 26, 2026 | 13,260.00 | 13,460.00 | 12,520.00 | 12,900.00 | 12,821.04 | -2.27% | 120,627 |
| Mar 25, 2026 | 13,800.00 | 14,500.00 | 13,200.00 | 13,200.00 | 13,119.20 | -0.75% | 493,405 |
| Mar 24, 2026 | 12,460.00 | 13,300.00 | 12,060.00 | 13,300.00 | 13,218.59 | 12.71% | 240,951 |
| Mar 20, 2026 | 12,800.00 | 13,200.00 | 11,800.00 | 11,800.00 | 11,727.77 | -5.75% | 362,548 |
| Mar 19, 2026 | 13,320.00 | 13,320.00 | 12,200.00 | 12,520.00 | 12,443.36 | -7.81% | 303,261 |
| Mar 18, 2026 | 14,000.00 | 14,480.00 | 13,100.00 | 13,580.00 | 13,496.87 | -6.47% | 353,757 |
| Mar 17, 2026 | 15,380.00 | 15,380.00 | 14,520.00 | 14,520.00 | 14,431.12 | -6.56% | 213,891 |
| Mar 16, 2026 | 15,900.00 | 15,900.00 | 15,120.00 | 15,540.00 | 15,444.88 | -2.63% | 215,653 |
| Mar 13, 2026 | 16,760.00 | 16,760.00 | 15,300.00 | 15,960.00 | 15,862.31 | -4.77% | 265,420 |
| Mar 12, 2026 | 17,480.00 | 17,480.00 | 16,560.00 | 16,760.00 | 16,657.41 | -4.12% | 166,413 |