Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 13,700
+280 (2.09%)
At close: May 6, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.86% | 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 |
| Mar 11, 2026 | 17,400.00 | 17,500.00 | 16,980.00 | 17,480.00 | 17,373.00 | 0.46% | 239,298 |
| Mar 10, 2026 | 17,000.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,293.49 | 3.33% | 238,086 |
| Mar 9, 2026 | 16,000.00 | 16,880.00 | 16,000.00 | 16,840.00 | 16,736.92 | 2.06% | 91,891 |
| Mar 6, 2026 | 16,120.00 | 17,400.00 | 15,500.00 | 16,500.00 | 16,399.00 | -1.90% | 152,727 |
| Mar 5, 2026 | 17,900.00 | 17,900.00 | 16,800.00 | 16,820.00 | 16,717.04 | -6.56% | 138,172 |
| Mar 4, 2026 | 18,500.00 | 19,080.00 | 18,000.00 | 18,000.00 | 17,889.82 | -3.74% | 149,102 |
| Mar 3, 2026 | 18,360.00 | 18,980.00 | 18,040.00 | 18,700.00 | 18,585.53 | -6.41% | 203,571 |
| Mar 2, 2026 | 20,400.00 | 20,600.00 | 19,780.00 | 19,980.00 | 19,857.70 | -1.48% | 183,983 |
| Feb 27, 2026 | 19,340.00 | 20,280.00 | 19,200.00 | 20,280.00 | 20,155.86 | 5.19% | 1,358,999 |
| Feb 26, 2026 | 18,500.00 | 19,300.00 | 18,020.00 | 19,280.00 | 19,161.98 | -1.13% | 93,705 |
| Feb 25, 2026 | 19,120.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,380.64 | -0.41% | 137,663 |
| Feb 24, 2026 | 19,560.00 | 19,580.00 | 19,120.00 | 19,580.00 | 19,460.15 | -0.41% | 69,163 |
| Feb 23, 2026 | 19,900.00 | 20,000.00 | 19,200.00 | 19,660.00 | 19,539.66 | -1.60% | 506,574 |
| Feb 20, 2026 | 19,380.00 | 19,980.00 | 19,200.00 | 19,980.00 | 19,857.70 | 4.06% | 482,480 |