Mineros S.A. (MNSAF)
OTCMKTS · Delayed Price · Currency is USD
5.46
-0.14 (-2.56%)
Aug 11, 2026, 2:39 PM EST
MNSAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 4.46% | 5,773 |
| Jul 15, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | 3.12% | 44,141 |
| Jul 14, 2026 | 4.91 | 4.91 | 4.40 | 4.40 | 4.40 | -1.57% | 3,815 |
| Jul 13, 2026 | 4.60 | 4.63 | 4.46 | 4.47 | 4.47 | -2.95% | 4,666 |
| Jul 10, 2026 | 4.50 | 4.63 | 4.50 | 4.63 | 4.61 | 2.00% | 1,433 |
| Jul 9, 2026 | 5.46 | 5.46 | 4.50 | 4.54 | 4.52 | -0.22% | 11,728 |
| Jul 8, 2026 | 4.32 | 4.69 | 4.20 | 4.55 | 4.53 | -0.48% | 28,996 |
| Jul 7, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | -2.64% | 975 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.66 | 4.70 | 4.67 | 1.28% | 47,066 |
| Jul 2, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.61 | 5.38% | 10,075 |
| Jul 1, 2026 | 4.42 | 4.42 | 4.35 | 4.40 | 4.38 | -3.11% | 715 |
| Jun 30, 2026 | 4.53 | 4.61 | 4.40 | 4.54 | 4.52 | 2.14% | 23,027 |
| Jun 29, 2026 | 3.80 | 4.58 | 3.80 | 4.45 | 4.42 | -2.89% | 18,226 |
| Jun 26, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.55 | 1.74% | 16,377 |
| Jun 25, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.48 | 4.17% | 7,609 |
| Jun 24, 2026 | 4.38 | 4.42 | 4.32 | 4.32 | 4.30 | -1.82% | 24,953 |
| Jun 23, 2026 | 4.35 | 4.42 | 4.35 | 4.40 | 4.38 | -10.90% | 26,668 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 9.98% | 42,057 |
| Jun 18, 2026 | 4.59 | 4.59 | 4.41 | 4.49 | 4.47 | -2.39% | 45,167 |
| Jun 17, 2026 | 4.90 | 4.98 | 4.60 | 4.60 | 4.58 | -4.69% | 56,508 |
| Jun 16, 2026 | 4.80 | 4.90 | 4.68 | 4.83 | 4.80 | 4.92% | 182,887 |
| Jun 15, 2026 | 4.60 | 4.75 | 4.60 | 4.60 | 4.58 | 5.50% | 3,647 |
| Jun 12, 2026 | 4.07 | 4.39 | 4.07 | 4.36 | 4.34 | 12.08% | 5,548 |
| Jun 11, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.87 | 5.42% | 587 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.69 | 3.69 | 3.67 | -2.89% | 10,664 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -4.02% | 700 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.94 | -2.49% | 499 |
| Jun 5, 2026 | 4.08 | 4.36 | 3.94 | 4.06 | 4.04 | -2.81% | 3,767 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.16 | -2.20% | 1,814 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.25 | 4.27 | 4.25 | 0.51% | 12,640 |
| Jun 2, 2026 | 4.42 | 4.55 | 4.25 | 4.25 | 4.23 | -4.28% | 19,602 |
| Jun 1, 2026 | 4.19 | 4.44 | 4.19 | 4.44 | 4.42 | 2.07% | 9,658 |