Mineros S.A. (MNSAF)
OTCMKTS · Delayed Price · Currency is USD
3.410
+0.100 (3.02%)
At close: Mar 27, 2026
MNSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.06 | 4.06 | 3.41 | 3.41 | 3.41 | 3.02% | 3,385 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.22 | 3.31 | 3.31 | -3.13% | 39,521 |
| Mar 25, 2026 | 3.45 | 4.12 | 3.42 | 3.42 | 3.42 | 0.80% | 46,474 |
| Mar 24, 2026 | 3.38 | 3.47 | 3.30 | 3.39 | 3.39 | 1.19% | 13,398 |
| Mar 23, 2026 | 3.40 | 4.01 | 3.26 | 3.35 | 3.35 | -1.47% | 20,024 |
| Mar 20, 2026 | 3.36 | 3.40 | 3.22 | 3.40 | 3.40 | 2.01% | 19,227 |
| Mar 19, 2026 | 3.65 | 3.82 | 3.22 | 3.33 | 3.33 | -8.93% | 15,979 |
| Mar 18, 2026 | 3.70 | 3.85 | 3.58 | 3.66 | 3.66 | -7.34% | 28,327 |
| Mar 17, 2026 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | -0.75% | 14,057 |
| Mar 16, 2026 | 3.92 | 4.12 | 3.92 | 3.98 | 3.98 | 2.58% | 37,720 |
| Mar 13, 2026 | 4.45 | 4.57 | 3.88 | 3.88 | 3.88 | -12.81% | 217,972 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.93% | 23,512 |
| Mar 11, 2026 | 4.75 | 6.91 | 4.27 | 4.41 | 4.41 | -1.78% | 145,175 |
| Mar 10, 2026 | 4.59 | 4.59 | 4.49 | 4.49 | 4.49 | 4.15% | 33,571 |
| Mar 9, 2026 | 4.21 | 4.34 | 4.21 | 4.31 | 4.31 | -3.58% | 140,830 |
| Mar 6, 2026 | 4.24 | 4.50 | 4.24 | 4.47 | 4.47 | -1.32% | 30,615 |
| Mar 5, 2026 | 4.60 | 4.75 | 4.36 | 4.53 | 4.53 | -4.63% | 47,795 |
| Mar 4, 2026 | 4.98 | 4.98 | 4.75 | 4.75 | 4.75 | - | 10,144 |
| Mar 3, 2026 | 5.26 | 5.26 | 4.75 | 4.75 | 4.75 | -11.05% | 17,799 |
| Mar 2, 2026 | 5.36 | 5.40 | 5.24 | 5.34 | 5.34 | 1.14% | 5,012 |
| Feb 27, 2026 | 5.23 | 5.36 | 5.20 | 5.28 | 5.28 | 3.94% | 9,879 |
| Feb 26, 2026 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | -1.36% | 2,958 |
| Feb 25, 2026 | 5.19 | 5.25 | 5.10 | 5.15 | 5.15 | -1.11% | 2,798 |
| Feb 24, 2026 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 1.56% | 600 |
| Feb 23, 2026 | 5.22 | 5.22 | 5.13 | 5.13 | 5.13 | -1.19% | 3,390 |
| Feb 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.39% | 3,270 |
| Feb 19, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 0.89% | 2,223 |
| Feb 18, 2026 | 5.34 | 5.41 | 5.27 | 5.27 | 5.27 | 0.94% | 6,292 |
| Feb 17, 2026 | 5.34 | 5.34 | 5.00 | 5.22 | 5.22 | -1.90% | 7,417 |
| Feb 13, 2026 | 5.20 | 5.38 | 5.14 | 5.32 | 5.32 | 2.15% | 8,631 |
| Feb 12, 2026 | 5.40 | 5.70 | 5.19 | 5.21 | 5.21 | -5.10% | 27,700 |
| Feb 11, 2026 | 5.20 | 5.49 | 5.20 | 5.49 | 5.49 | 4.83% | 4,390 |
| Feb 10, 2026 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 2.25% | 1,331 |
| Feb 9, 2026 | 4.96 | 5.20 | 4.96 | 5.12 | 5.12 | 5.76% | 12,761 |
| Feb 6, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 5.28% | 9,843 |
| Feb 5, 2026 | 4.80 | 5.02 | 4.60 | 4.60 | 4.60 | -8.91% | 43,643 |
| Feb 4, 2026 | 5.10 | 5.15 | 4.89 | 5.05 | 5.05 | 1.20% | 44,380 |
| Feb 3, 2026 | 5.02 | 5.07 | 4.94 | 4.99 | 4.99 | 5.72% | 8,434 |
| Feb 2, 2026 | 5.22 | 5.53 | 4.60 | 4.72 | 4.72 | -8.35% | 42,634 |
| Jan 30, 2026 | 5.33 | 5.40 | 5.13 | 5.15 | 5.15 | -9.81% | 11,738 |
| Jan 29, 2026 | 5.54 | 5.71 | 5.45 | 5.71 | 5.71 | 3.82% | 5,425 |
| Jan 28, 2026 | 5.61 | 5.96 | 5.50 | 5.50 | 5.50 | -1.01% | 5,827 |
| Jan 27, 2026 | 5.32 | 5.83 | 5.32 | 5.56 | 5.56 | 5.83% | 15,761 |
| Jan 26, 2026 | 5.30 | 5.75 | 5.25 | 5.25 | 5.25 | - | 30,056 |
| Jan 23, 2026 | 5.22 | 6.19 | 5.16 | 5.25 | 5.23 | 0.57% | 23,028 |
| Jan 22, 2026 | 5.35 | 5.38 | 5.11 | 5.22 | 5.20 | 4.82% | 11,538 |
| Jan 21, 2026 | 5.10 | 5.35 | 4.98 | 4.98 | 4.96 | -1.35% | 22,950 |
| Jan 20, 2026 | 5.03 | 5.21 | 4.92 | 5.05 | 5.02 | 6.50% | 7,466 |
| Jan 16, 2026 | 4.84 | 4.84 | 4.67 | 4.74 | 4.72 | -2.17% | 11,661 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.82 | -0.53% | 549 |