Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 19,420
+120 (0.62%)
At close: Oct 23, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19,300.00 | 19,500.00 | 19,100.00 | 19,420.00 | 19,420.00 | 0.62% | 36,151 |
| Oct 22, 2026 | 20,300.00 | 20,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | -5.58% | 126,882 |
| Oct 21, 2026 | 20,680.00 | 21,160.00 | 20,300.00 | 20,440.00 | 20,440.00 | -0.97% | 38,504 |
| Oct 20, 2026 | 20,840.00 | 21,280.00 | 20,400.00 | 20,640.00 | 20,640.00 | -1.53% | 55,956 |
| Oct 19, 2026 | 21,560.00 | 21,560.00 | 20,820.00 | 20,960.00 | 20,960.00 | -2.87% | 56,652 |
| Oct 16, 2026 | 21,560.00 | 22,600.00 | 21,560.00 | 21,580.00 | 21,580.00 | -2.09% | 251,970 |
| Oct 15, 2026 | 22,420.00 | 22,620.00 | 22,040.00 | 22,040.00 | 22,040.00 | -1.96% | 113,168 |
| Oct 14, 2026 | 22,680.00 | 22,680.00 | 22,360.00 | 22,480.00 | 22,480.00 | -1.58% | 57,717 |
| Oct 13, 2026 | 22,760.00 | 23,200.00 | 22,380.00 | 22,840.00 | 22,840.00 | 0.17% | 438,030 |
| Oct 9, 2026 | 22,260.00 | 23,380.00 | 22,260.00 | 22,880.00 | 22,800.26 | 0.97% | 236,533 |
| Oct 8, 2026 | 22,620.00 | 22,920.00 | 22,520.00 | 22,660.00 | 22,581.03 | 0.62% | 574,955 |
| Oct 7, 2026 | 23,000.00 | 23,000.00 | 22,520.00 | 22,520.00 | 22,441.51 | -2.93% | 240,103 |
| Oct 6, 2026 | 23,200.00 | 23,480.00 | 23,040.00 | 23,200.00 | 23,119.14 | -0.77% | 33,958 |
| Oct 5, 2026 | 22,700.00 | 23,380.00 | 22,240.00 | 23,380.00 | 23,298.52 | 3.00% | 249,667 |
| Oct 2, 2026 | 21,800.00 | 22,700.00 | 21,800.00 | 22,700.00 | 22,620.89 | 1.25% | 101,380 |
| Oct 1, 2026 | 22,600.00 | 22,900.00 | 22,420.00 | 22,420.00 | 22,341.86 | -0.71% | 52,506 |
| Sep 30, 2026 | 22,860.00 | 22,980.00 | 22,500.00 | 22,580.00 | 22,501.31 | -1.05% | 139,151 |
| Sep 29, 2026 | 22,660.00 | 23,800.00 | 22,600.00 | 22,820.00 | 22,740.47 | 1.78% | 94,540 |
| Sep 28, 2026 | 22,740.00 | 22,740.00 | 22,300.00 | 22,420.00 | 22,341.86 | -1.92% | 80,900 |
| Sep 25, 2026 | 22,660.00 | 23,080.00 | 22,220.00 | 22,860.00 | 22,780.33 | 0.88% | 45,230 |
| Sep 24, 2026 | 22,500.00 | 22,800.00 | 22,400.00 | 22,660.00 | 22,581.03 | -0.96% | 59,046 |
| Sep 23, 2026 | 22,700.00 | 23,000.00 | 22,320.00 | 22,880.00 | 22,800.26 | 1.24% | 181,417 |
| Sep 22, 2026 | 21,200.00 | 22,700.00 | 21,200.00 | 22,600.00 | 22,521.24 | 3.01% | 152,607 |
| Sep 21, 2026 | 21,900.00 | 21,940.00 | 20,960.00 | 21,940.00 | 21,863.54 | - | 246,229 |
| Sep 18, 2026 | 20,500.00 | 21,940.00 | 20,240.00 | 21,940.00 | 21,863.54 | 7.02% | 3,768,119 |
| Sep 17, 2026 | 20,000.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,428.55 | 3.02% | 247,414 |
| Sep 16, 2026 | 19,800.00 | 20,160.00 | 19,800.00 | 19,900.00 | 19,830.65 | -0.70% | 164,036 |
| Sep 15, 2026 | 20,700.00 | 20,720.00 | 19,800.00 | 20,040.00 | 19,970.16 | -1.96% | 198,359 |
| Sep 14, 2026 | 19,840.00 | 20,600.00 | 19,820.00 | 20,440.00 | 20,368.76 | 0.20% | 156,565 |
| Sep 11, 2026 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,328.90 | 1.90% | 267,435 |
| Sep 10, 2026 | 19,420.00 | 20,180.00 | 19,340.00 | 20,020.00 | 19,950.23 | 0.91% | 219,390 |
| Sep 9, 2026 | 19,880.00 | 19,900.00 | 19,600.00 | 19,840.00 | 19,770.85 | 1.33% | 156,830 |
| Sep 8, 2026 | 19,540.00 | 19,840.00 | 19,400.00 | 19,580.00 | 19,511.76 | 0.10% | 95,716 |
| Sep 7, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,560.00 | 19,491.83 | 0.82% | 47,456 |
| Sep 4, 2026 | 19,140.00 | 19,480.00 | 18,740.00 | 19,400.00 | 19,332.39 | 1.78% | 145,675 |
| Sep 3, 2026 | 18,820.00 | 19,100.00 | 18,780.00 | 19,060.00 | 18,993.57 | 1.49% | 143,809 |
| Sep 2, 2026 | 18,400.00 | 18,820.00 | 18,300.00 | 18,780.00 | 18,714.55 | 1.73% | 92,748 |
| Sep 1, 2026 | 18,320.00 | 18,900.00 | 18,320.00 | 18,460.00 | 18,395.66 | -2.74% | 657,353 |
| Aug 31, 2026 | 18,440.00 | 18,980.00 | 17,980.00 | 18,980.00 | 18,913.85 | 3.38% | 422,933 |
| Aug 28, 2026 | 18,520.00 | 18,700.00 | 18,220.00 | 18,360.00 | 18,296.01 | -0.97% | 75,899 |
| Aug 27, 2026 | 18,500.00 | 18,600.00 | 18,220.00 | 18,540.00 | 18,475.39 | - | 73,275 |
| Aug 26, 2026 | 18,300.00 | 18,540.00 | 18,220.00 | 18,540.00 | 18,475.39 | -0.32% | 58,681 |
| Aug 25, 2026 | 18,500.00 | 18,600.00 | 18,040.00 | 18,600.00 | 18,535.18 | 0.54% | 86,995 |
| Aug 24, 2026 | 18,200.00 | 18,540.00 | 18,200.00 | 18,500.00 | 18,435.52 | 3.35% | 188,139 |
| Aug 21, 2026 | 17,640.00 | 18,100.00 | 17,640.00 | 17,900.00 | 17,837.62 | 1.82% | 146,798 |
| Aug 20, 2026 | 17,300.00 | 17,580.00 | 17,020.00 | 17,580.00 | 17,518.73 | 1.62% | 243,082 |
| Aug 19, 2026 | 17,000.00 | 17,320.00 | 17,000.00 | 17,300.00 | 17,239.71 | 2.25% | 185,094 |
| Aug 18, 2026 | 17,000.00 | 17,000.00 | 16,520.00 | 16,920.00 | 16,861.03 | -0.24% | 78,415 |
| Aug 14, 2026 | 16,500.00 | 16,960.00 | 16,500.00 | 16,960.00 | 16,900.89 | 1.56% | 74,367 |
| Aug 13, 2026 | 16,800.00 | 16,800.00 | 16,320.00 | 16,700.00 | 16,641.80 | -1.65% | 82,306 |