Mineros S.A. (MNSAF)
OTCMKTS · Delayed Price · Currency is USD
4.280
-0.100 (-2.28%)
Jun 2, 2026, 2:14 PM EST
MNSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.19 | 4.44 | 4.19 | 4.44 | 4.44 | 2.07% | 9,658 |
| May 29, 2026 | 4.16 | 4.42 | 4.16 | 4.35 | 4.35 | 5.45% | 4,817 |
| May 28, 2026 | 3.90 | 4.17 | 3.90 | 4.13 | 4.13 | 5.82% | 1,323 |
| May 27, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -6.96% | 2,514 |
| May 26, 2026 | 4.11 | 4.36 | 4.11 | 4.19 | 4.19 | 3.20% | 623 |
| May 22, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.52% | 4,522 |
| May 21, 2026 | 3.78 | 4.02 | 3.78 | 3.92 | 3.92 | 6.81% | 4,971 |
| May 20, 2026 | 3.65 | 3.68 | 3.65 | 3.67 | 3.67 | 0.90% | 23,759 |
| May 19, 2026 | 3.70 | 3.79 | 3.58 | 3.64 | 3.64 | -6.68% | 122,553 |
| May 18, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | 2.98% | 1,625 |
| May 15, 2026 | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | -1.26% | 11,267 |
| May 14, 2026 | 3.80 | 3.86 | 3.75 | 3.84 | 3.84 | -0.38% | 9,050 |
| May 13, 2026 | 3.84 | 4.40 | 3.84 | 3.85 | 3.85 | -2.04% | 23,682 |
| May 12, 2026 | 4.15 | 4.15 | 3.84 | 3.93 | 3.93 | -4.77% | 27,089 |
| May 11, 2026 | 4.21 | 4.21 | 4.00 | 4.13 | 4.13 | -1.46% | 26,187 |
| May 8, 2026 | 4.17 | 4.19 | 4.15 | 4.19 | 4.19 | 0.67% | 8,327 |
| May 7, 2026 | 4.00 | 4.30 | 4.00 | 4.16 | 4.16 | 6.20% | 22,216 |
| May 6, 2026 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | 5.11% | 1,273 |
| May 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.09% | 2,935 |
| May 4, 2026 | 3.46 | 3.66 | 3.46 | 3.65 | 3.65 | 1.39% | 3,752 |
| May 1, 2026 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 2,371 |
| Apr 30, 2026 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | 0.82% | 7,301 |
| Apr 29, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | -0.54% | 20,675 |
| Apr 28, 2026 | 3.80 | 3.85 | 3.65 | 3.67 | 3.67 | -5.09% | 9,626 |
| Apr 27, 2026 | 3.84 | 3.94 | 3.81 | 3.87 | 3.87 | 0.70% | 3,740 |
| Apr 24, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 1.86% | 2,029 |
| Apr 23, 2026 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -3.33% | 2,482 |
| Apr 22, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | 3.45% | 8,495 |
| Apr 21, 2026 | 3.87 | 4.20 | 3.77 | 3.77 | 3.77 | -5.75% | 11,892 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -2.08% | 2,664 |
| Apr 17, 2026 | 4.10 | 4.11 | 4.00 | 4.11 | 4.09 | 5.12% | 1,919 |
| Apr 16, 2026 | 3.99 | 4.00 | 3.91 | 3.91 | 3.89 | 0.26% | 10,627 |
| Apr 15, 2026 | 3.69 | 3.91 | 3.69 | 3.90 | 3.88 | -3.70% | 5,167 |
| Apr 14, 2026 | 3.88 | 4.05 | 3.87 | 4.05 | 4.03 | 8.00% | 10,468 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.54 | 3.75 | 3.73 | -2.56% | 9,005 |
| Apr 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 1.28% | 3,060 |
| Apr 9, 2026 | 4.06 | 4.06 | 3.80 | 3.80 | 3.78 | 0.05% | 3,751 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.60 | 3.80 | 3.77 | 1.28% | 21,306 |
| Apr 7, 2026 | 3.55 | 3.83 | 3.55 | 3.75 | 3.73 | 6.53% | 3,541 |
| Apr 6, 2026 | 3.50 | 3.90 | 3.50 | 3.52 | 3.50 | -2.49% | 16,303 |
| Apr 2, 2026 | 3.68 | 3.68 | 3.40 | 3.61 | 3.59 | -3.48% | 9,815 |
| Apr 1, 2026 | 3.75 | 3.91 | 3.68 | 3.74 | 3.72 | 6.86% | 27,643 |
| Mar 31, 2026 | 3.38 | 3.50 | 3.28 | 3.50 | 3.48 | 8.02% | 1,827 |
| Mar 30, 2026 | 3.30 | 3.40 | 3.24 | 3.24 | 3.22 | -4.99% | 16,275 |
| Mar 27, 2026 | 4.06 | 4.06 | 3.41 | 3.41 | 3.39 | 3.02% | 3,385 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.22 | 3.31 | 3.29 | -3.12% | 39,521 |
| Mar 25, 2026 | 3.45 | 4.12 | 3.42 | 3.42 | 3.40 | 0.79% | 46,474 |
| Mar 24, 2026 | 3.38 | 3.47 | 3.30 | 3.39 | 3.37 | 1.19% | 13,398 |
| Mar 23, 2026 | 3.40 | 4.01 | 3.26 | 3.35 | 3.33 | -1.47% | 20,024 |
| Mar 20, 2026 | 3.36 | 3.40 | 3.22 | 3.40 | 3.38 | 2.03% | 19,227 |