Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 17,500
+200 (1.16%)
At close: Aug 20, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 17,300.00 | 17,540.00 | 17,020.00 | 17,500.00 | 17,500.00 | 1.16% | 206,704 |
| Aug 19, 2026 | 17,000.00 | 17,320.00 | 17,000.00 | 17,300.00 | 17,300.00 | 2.25% | 185,094 |
| Aug 18, 2026 | 17,000.00 | 17,000.00 | 16,520.00 | 16,920.00 | 16,920.00 | -0.24% | 78,415 |
| Aug 14, 2026 | 16,500.00 | 16,960.00 | 16,500.00 | 16,960.00 | 16,960.00 | 1.56% | 74,367 |
| Aug 13, 2026 | 16,800.00 | 16,800.00 | 16,320.00 | 16,700.00 | 16,700.00 | -1.65% | 82,306 |
| Aug 12, 2026 | 17,000.00 | 17,300.00 | 16,800.00 | 16,980.00 | 16,980.00 | - | 51,878 |
| Aug 11, 2026 | 17,040.00 | 17,080.00 | 16,820.00 | 16,980.00 | 16,980.00 | -0.47% | 52,317 |
| Aug 10, 2026 | 17,300.00 | 17,300.00 | 16,540.00 | 17,060.00 | 17,060.00 | 1.31% | 140,087 |
| Aug 6, 2026 | 17,000.00 | 17,340.00 | 16,620.00 | 16,840.00 | 16,840.00 | -0.94% | 190,239 |
| Aug 5, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 5.20% | 307,471 |
| Aug 4, 2026 | 16,100.00 | 16,280.00 | 16,000.00 | 16,160.00 | 16,160.00 | 1.38% | 37,851 |
| Aug 3, 2026 | 16,000.00 | 16,080.00 | 15,820.00 | 15,940.00 | 15,940.00 | - | 37,929 |
| Jul 31, 2026 | 15,800.00 | 16,020.00 | 15,740.00 | 15,940.00 | 15,940.00 | -0.62% | 38,580 |
| Jul 30, 2026 | 16,080.00 | 16,300.00 | 15,820.00 | 16,040.00 | 16,040.00 | 1.52% | 88,202 |
| Jul 29, 2026 | 15,320.00 | 15,880.00 | 15,320.00 | 15,800.00 | 15,800.00 | - | 33,147 |
| Jul 28, 2026 | 15,920.00 | 15,960.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.00% | 34,182 |
| Jul 27, 2026 | 16,000.00 | 16,300.00 | 15,720.00 | 15,960.00 | 15,960.00 | 0.38% | 76,682 |
| Jul 24, 2026 | 15,160.00 | 16,000.00 | 15,160.00 | 15,900.00 | 15,900.00 | 2.05% | 70,063 |
| Jul 23, 2026 | 15,320.00 | 15,680.00 | 15,080.00 | 15,580.00 | 15,580.00 | 0.39% | 60,947 |
| Jul 22, 2026 | 15,620.00 | 16,000.00 | 15,240.00 | 15,520.00 | 15,520.00 | 1.44% | 358,374 |
| Jul 21, 2026 | 15,300.00 | 15,700.00 | 15,080.00 | 15,300.00 | 15,300.00 | 3.38% | 412,122 |
| Jul 17, 2026 | 14,780.00 | 15,080.00 | 14,560.00 | 14,800.00 | 14,800.00 | -0.67% | 80,423 |
| Jul 16, 2026 | 15,100.00 | 15,160.00 | 14,860.00 | 14,900.00 | 14,900.00 | -3.37% | 136,031 |
| Jul 15, 2026 | 15,620.00 | 15,680.00 | 15,100.00 | 15,420.00 | 15,420.00 | -0.52% | 63,589 |
| Jul 14, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.63% | 135,607 |
| Jul 10, 2026 | 15,020.00 | 16,000.00 | 14,900.00 | 16,000.00 | 15,919.05 | 5.40% | 190,379 |
| Jul 9, 2026 | 14,920.00 | 15,540.00 | 14,920.00 | 15,180.00 | 15,103.19 | 1.74% | 181,209 |
| Jul 8, 2026 | 15,500.00 | 15,500.00 | 14,580.00 | 14,920.00 | 14,844.51 | -2.61% | 174,683 |
| Jul 7, 2026 | 15,800.00 | 15,920.00 | 15,040.00 | 15,320.00 | 15,242.49 | -5.08% | 151,415 |
| Jul 6, 2026 | 16,260.00 | 16,260.00 | 15,820.00 | 16,140.00 | 16,058.34 | -0.86% | 100,356 |
| Jul 3, 2026 | 16,000.00 | 16,280.00 | 15,800.00 | 16,280.00 | 16,197.63 | 2.26% | 163,576 |
| Jul 2, 2026 | 15,800.00 | 15,960.00 | 15,720.00 | 15,920.00 | 15,839.45 | 1.92% | 81,254 |
| Jul 1, 2026 | 15,820.00 | 15,940.00 | 15,320.00 | 15,620.00 | 15,540.97 | -1.26% | 82,833 |
| Jun 30, 2026 | 16,400.00 | 16,400.00 | 15,260.00 | 15,820.00 | 15,739.96 | -0.75% | 56,313 |
| Jun 26, 2026 | 15,660.00 | 15,960.00 | 15,400.00 | 15,940.00 | 15,859.35 | 1.79% | 150,520 |
| Jun 25, 2026 | 15,000.00 | 15,660.00 | 14,820.00 | 15,660.00 | 15,580.77 | 3.43% | 73,503 |
| Jun 24, 2026 | 15,500.00 | 15,660.00 | 14,900.00 | 15,140.00 | 15,063.40 | -3.93% | 142,981 |
| Jun 23, 2026 | 16,700.00 | 16,700.00 | 15,700.00 | 15,760.00 | 15,680.26 | -5.63% | 130,705 |
| Jun 22, 2026 | 17,040.00 | 17,100.00 | 15,400.00 | 16,700.00 | 16,615.50 | 0.97% | 167,406 |
| Jun 19, 2026 | 16,300.00 | 16,680.00 | 15,900.00 | 16,540.00 | 16,456.31 | 1.85% | 205,677 |
| Jun 18, 2026 | 16,020.00 | 16,780.00 | 16,020.00 | 16,240.00 | 16,157.83 | -0.12% | 166,041 |
| Jun 17, 2026 | 16,720.00 | 17,160.00 | 16,200.00 | 16,260.00 | 16,177.73 | -2.87% | 199,950 |
| Jun 16, 2026 | 16,200.00 | 16,880.00 | 16,200.00 | 16,740.00 | 16,655.30 | 8.00% | 428,056 |
| Jun 12, 2026 | 14,740.00 | 15,560.00 | 14,640.00 | 15,500.00 | 15,421.57 | 6.31% | 330,363 |
| Jun 11, 2026 | 13,900.00 | 14,580.00 | 13,820.00 | 14,580.00 | 14,506.23 | 5.50% | 178,503 |
| Jun 10, 2026 | 14,220.00 | 14,400.00 | 13,820.00 | 13,820.00 | 13,750.08 | -5.99% | 284,928 |
| Jun 9, 2026 | 14,720.00 | 14,720.00 | 14,000.00 | 14,700.00 | 14,625.62 | 0.96% | 504,942 |
| Jun 5, 2026 | 15,100.00 | 15,100.00 | 14,500.00 | 14,560.00 | 14,486.33 | -5.94% | 192,145 |
| Jun 4, 2026 | 15,800.00 | 15,840.00 | 15,280.00 | 15,480.00 | 15,401.68 | 0.13% | 101,135 |
| Jun 3, 2026 | 15,800.00 | 15,960.00 | 15,420.00 | 15,460.00 | 15,381.78 | -4.33% | 142,751 |