Mineros S.A. (MNSAF)
OTCMKTS · Delayed Price · Currency is USD
7.05
+0.23 (3.37%)
At close: Sep 25, 2026
MNSAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.02 | 7.50 | 6.70 | 7.05 | 7.05 | 3.37% | 17,296 |
| Sep 24, 2026 | 6.80 | 7.29 | 6.80 | 6.82 | 6.82 | 0.04% | 7,785 |
| Sep 23, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -3.40% | 1,548 |
| Sep 22, 2026 | 7.00 | 7.15 | 6.87 | 7.06 | 7.06 | 2.92% | 4,176 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.66 | 6.86 | 6.86 | 5.19% | 298,999 |
| Sep 18, 2026 | 6.42 | 6.52 | 6.42 | 6.52 | 6.52 | -0.53% | 1,636 |
| Sep 17, 2026 | 6.75 | 6.75 | 6.48 | 6.56 | 6.56 | 0.14% | 1,616 |
| Sep 16, 2026 | 7.50 | 7.50 | 6.35 | 6.55 | 6.55 | 3.10% | 7,066 |
| Sep 15, 2026 | 6.73 | 6.73 | 6.27 | 6.35 | 6.35 | -3.11% | 10,011 |
| Sep 14, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.52% | 405 |
| Sep 11, 2026 | 6.58 | 6.75 | 6.38 | 6.52 | 6.52 | 1.65% | 2,184 |
| Sep 10, 2026 | 6.42 | 7.00 | 6.36 | 6.41 | 6.41 | 2.63% | 35,296 |
| Sep 9, 2026 | 6.33 | 6.46 | 6.25 | 6.25 | 6.25 | 0.16% | 41,104 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.19 | 6.24 | 6.24 | 2.22% | 32,252 |
| Sep 4, 2026 | 6.13 | 6.16 | 6.04 | 6.11 | 6.10 | 2.56% | 11,469 |
| Sep 3, 2026 | 5.91 | 6.06 | 5.91 | 5.95 | 5.95 | 3.77% | 18,753 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | 1.89% | 5,116 |
| Sep 1, 2026 | 5.55 | 5.69 | 5.55 | 5.63 | 5.63 | -0.29% | 40,689 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.41% | 32,939 |
| Aug 28, 2026 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | -2.91% | 50,114 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.80 | 5.84 | 5.84 | -4.34% | 29,362 |
| Aug 26, 2026 | 7.00 | 7.00 | 5.90 | 6.11 | 6.11 | 0.08% | 20,575 |
| Aug 25, 2026 | 5.91 | 6.10 | 5.91 | 6.10 | 6.10 | 0.99% | 12,533 |
| Aug 24, 2026 | 5.93 | 6.10 | 5.91 | 6.04 | 6.04 | 3.96% | 19,452 |
| Aug 21, 2026 | 5.80 | 5.90 | 5.19 | 5.81 | 5.81 | 0.52% | 5,919 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.03% | 9,852 |
| Aug 19, 2026 | 5.72 | 5.80 | 5.72 | 5.78 | 5.78 | 4.43% | 1,539 |
| Aug 18, 2026 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -2.15% | 850 |
| Aug 17, 2026 | 5.55 | 6.00 | 5.55 | 5.66 | 5.66 | 3.88% | 10,152 |
| Aug 14, 2026 | 5.41 | 5.62 | 5.41 | 5.44 | 5.44 | -3.30% | 7,642 |
| Aug 13, 2026 | 5.33 | 5.63 | 5.19 | 5.63 | 5.63 | 2.93% | 16,499 |
| Aug 12, 2026 | 5.60 | 5.60 | 5.33 | 5.47 | 5.47 | 0.14% | 7,204 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.46 | 5.46 | 5.46 | -2.52% | 11,491 |
| Aug 10, 2026 | 5.41 | 5.70 | 5.41 | 5.60 | 5.60 | -1.69% | 13,588 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.64 | 5.70 | 5.70 | 2.70% | 32,874 |
| Aug 6, 2026 | 5.12 | 5.57 | 4.86 | 5.55 | 5.55 | 3.38% | 17,039 |
| Aug 5, 2026 | 5.55 | 5.55 | 5.30 | 5.37 | 5.37 | 6.57% | 17,068 |
| Aug 4, 2026 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -2.09% | 7,253 |
| Aug 3, 2026 | 5.35 | 5.40 | 5.15 | 5.15 | 5.15 | 1.65% | 1,672 |
| Jul 31, 2026 | 4.99 | 5.86 | 4.99 | 5.06 | 5.06 | 1.23% | 9,439 |
| Jul 30, 2026 | 5.04 | 5.12 | 5.00 | 5.00 | 5.00 | -4.94% | 16,136 |
| Jul 29, 2026 | 5.00 | 5.29 | 4.76 | 5.26 | 5.26 | 5.16% | 12,721 |
| Jul 28, 2026 | 5.00 | 5.34 | 4.94 | 5.00 | 5.00 | -2.11% | 12,507 |
| Jul 27, 2026 | 4.88 | 5.11 | 4.88 | 5.11 | 5.11 | 2.20% | 7,423 |
| Jul 24, 2026 | 4.86 | 5.10 | 4.84 | 5.00 | 5.00 | 0.70% | 4,138 |
| Jul 23, 2026 | 4.96 | 5.02 | 4.80 | 4.97 | 4.97 | 0.30% | 8,001 |
| Jul 22, 2026 | 5.00 | 5.08 | 4.95 | 4.95 | 4.95 | 0.91% | 19,977 |
| Jul 21, 2026 | 4.78 | 5.00 | 4.64 | 4.91 | 4.91 | 5.27% | 52,812 |
| Jul 20, 2026 | 4.74 | 4.80 | 4.58 | 4.66 | 4.66 | 2.97% | 10,722 |
| Jul 17, 2026 | 4.74 | 4.74 | 4.53 | 4.53 | 4.53 | -4.53% | 4,979 |