Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 20,400
+380 (1.90%)
At close: Sep 11, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,400.00 | 1.90% | 267,435 |
| Sep 10, 2026 | 19,420.00 | 20,180.00 | 19,340.00 | 20,020.00 | 20,020.00 | 0.91% | 219,390 |
| Sep 9, 2026 | 19,880.00 | 19,900.00 | 19,600.00 | 19,840.00 | 19,840.00 | 1.33% | 156,830 |
| Sep 8, 2026 | 19,540.00 | 19,840.00 | 19,400.00 | 19,580.00 | 19,580.00 | 0.10% | 95,716 |
| Sep 7, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,560.00 | 19,560.00 | 0.82% | 47,456 |
| Sep 4, 2026 | 19,140.00 | 19,480.00 | 18,740.00 | 19,400.00 | 19,400.00 | 1.78% | 145,675 |
| Sep 3, 2026 | 18,820.00 | 19,100.00 | 18,780.00 | 19,060.00 | 19,060.00 | 1.49% | 143,809 |
| Sep 2, 2026 | 18,400.00 | 18,820.00 | 18,300.00 | 18,780.00 | 18,780.00 | 1.73% | 92,748 |
| Sep 1, 2026 | 18,320.00 | 18,900.00 | 18,320.00 | 18,460.00 | 18,460.00 | -2.74% | 657,353 |
| Aug 31, 2026 | 18,440.00 | 18,980.00 | 17,980.00 | 18,980.00 | 18,980.00 | 3.38% | 422,933 |
| Aug 28, 2026 | 18,520.00 | 18,700.00 | 18,220.00 | 18,360.00 | 18,360.00 | -0.97% | 75,899 |
| Aug 27, 2026 | 18,500.00 | 18,600.00 | 18,220.00 | 18,540.00 | 18,540.00 | - | 73,275 |
| Aug 26, 2026 | 18,300.00 | 18,540.00 | 18,220.00 | 18,540.00 | 18,540.00 | -0.32% | 58,681 |
| Aug 25, 2026 | 18,500.00 | 18,600.00 | 18,040.00 | 18,600.00 | 18,600.00 | 0.54% | 86,995 |
| Aug 24, 2026 | 18,200.00 | 18,540.00 | 18,200.00 | 18,500.00 | 18,500.00 | 3.35% | 188,139 |
| Aug 21, 2026 | 17,640.00 | 18,100.00 | 17,640.00 | 17,900.00 | 17,900.00 | 1.82% | 146,798 |
| Aug 20, 2026 | 17,300.00 | 17,580.00 | 17,020.00 | 17,580.00 | 17,580.00 | 1.62% | 243,082 |
| 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 |