Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 16,380
+120 (0.74%)
At close: Jun 18, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16,020.00 | 16,780.00 | 16,020.00 | 16,380.00 | 16,380.00 | 0.74% | 122,478 |
| Jun 17, 2026 | 16,720.00 | 17,160.00 | 16,200.00 | 16,260.00 | 16,260.00 | -2.87% | 199,950 |
| Jun 16, 2026 | 16,200.00 | 16,880.00 | 16,200.00 | 16,740.00 | 16,740.00 | 8.00% | 428,056 |
| Jun 12, 2026 | 14,740.00 | 15,560.00 | 14,640.00 | 15,500.00 | 15,500.00 | 6.31% | 330,363 |
| Jun 11, 2026 | 13,900.00 | 14,580.00 | 13,820.00 | 14,580.00 | 14,580.00 | 5.50% | 178,503 |
| Jun 10, 2026 | 14,220.00 | 14,400.00 | 13,820.00 | 13,820.00 | 13,820.00 | -5.99% | 284,928 |
| Jun 9, 2026 | 14,720.00 | 14,720.00 | 14,000.00 | 14,700.00 | 14,700.00 | 0.96% | 504,942 |
| Jun 5, 2026 | 15,100.00 | 15,100.00 | 14,500.00 | 14,560.00 | 14,560.00 | -5.94% | 192,145 |
| Jun 4, 2026 | 15,800.00 | 15,840.00 | 15,280.00 | 15,480.00 | 15,480.00 | 0.13% | 101,135 |
| Jun 3, 2026 | 15,800.00 | 15,960.00 | 15,420.00 | 15,460.00 | 15,460.00 | -4.33% | 142,751 |
| Jun 2, 2026 | 16,240.00 | 16,240.00 | 15,700.00 | 16,160.00 | 16,160.00 | 0.25% | 214,271 |
| Jun 1, 2026 | 15,500.00 | 16,140.00 | 15,500.00 | 16,120.00 | 16,120.00 | 4.00% | 215,635 |
| May 29, 2026 | 15,480.00 | 16,020.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1.17% | 579,383 |
| May 28, 2026 | 14,540.00 | 15,400.00 | 14,520.00 | 15,320.00 | 15,320.00 | 3.51% | 159,677 |
| May 27, 2026 | 15,640.00 | 15,640.00 | 14,620.00 | 14,800.00 | 14,800.00 | -5.37% | 157,297 |
| 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 |