Minerva Gold Inc. (MINR)
OTCMKTS · Delayed Price · Currency is USD
0.1430
-0.0070 (-4.67%)
At close: Sep 17, 2026
Minerva Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.67% | 100 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 46.77% | 8,446 |
| Sep 15, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 32.73% | 135,658 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 28.33% | 6,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.76% | 500 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -24.20% | 21,955 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.65% | 6,700 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 16,252 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.02% | 720 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.71% | 2,500 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,725 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.51% | 73,000 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -26.61% | 95,252 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.07% | 300 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -17.76% | 13,157 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.29% | 100 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,060 |
| Aug 3, 2026 | 0.15 | 0.24 | 0.08 | 0.17 | 0.17 | 13.33% | 64,095 |
| Jul 31, 2026 | 0.30 | 0.31 | 0.15 | 0.15 | 0.15 | -50.00% | 96,054 |
| Jul 30, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 15.38% | 25,702 |
| Jul 29, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 34.98% | 17,900 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.38% | 500 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.10% | 1,098 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.16% | 100 |
| Jul 20, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 28.79% | 40,603 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.80% | 5,500 |
| Jul 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.07% | 4,050 |
| Jul 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 46.82% | 21,250 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 36.41% | 113 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -41.59% | 39,700 |
| Jul 7, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | -2.78% | 3,955 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -20.00% | 200 |
| Jul 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.21% | 1,030 |
| Jun 30, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 46.75% | 209,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.10 | 0.12 | 0.12 | -1.92% | 164,529 |
| Jun 25, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 4.67% | 4,817 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 29.89% | 5,150 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.09 | 0.09 | 0.09 | -74.65% | 222,263 |
| Jun 22, 2026 | 1.24 | 1.24 | 0.35 | 0.36 | 0.36 | -73.90% | 205,716 |
| Jun 18, 2026 | 0.91 | 1.39 | 0.91 | 1.36 | 1.36 | 34.65% | 886,331 |
| Jun 17, 2026 | 0.89 | 1.42 | 0.88 | 1.01 | 1.01 | 12.22% | 325,341 |
| Jun 16, 2026 | 0.89 | 0.90 | 0.69 | 0.90 | 0.90 | 1.13% | 83,706 |
| Jun 15, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -11.01% | 11,660 |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | 102 |
| Jun 11, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 12.78% | 6,109 |
| Jun 10, 2026 | 1.01 | 1.01 | 0.88 | 0.90 | 0.90 | 2.27% | 3,102 |
| Jun 9, 2026 | 0.75 | 1.01 | 0.72 | 0.88 | 0.88 | 18.92% | 287,627 |
| Jun 8, 2026 | 0.67 | 1.00 | 0.60 | 0.74 | 0.74 | 13.79% | 257,688 |
| Jun 5, 2026 | 1.06 | 1.06 | 0.65 | 0.65 | 0.65 | -35.61% | 3,386 |