Mineros S.A. (MNSAF)
OTCMKTS · Delayed Price · Currency is USD
4.480
-0.020 (-0.44%)
Jun 26, 2026, 9:42 AM EST
MNSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.58 | 1.74% | 16,377 |
| Jun 25, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 4.17% | 7,609 |
| Jun 24, 2026 | 4.38 | 4.42 | 4.32 | 4.32 | 4.32 | -1.82% | 7,966 |
| Jun 23, 2026 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | -10.90% | 26,668 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.98% | 42,057 |
| Jun 18, 2026 | 4.59 | 4.59 | 4.41 | 4.49 | 4.49 | -2.39% | 45,167 |
| Jun 17, 2026 | 4.90 | 4.98 | 4.60 | 4.60 | 4.60 | -4.69% | 3,147 |
| Jun 16, 2026 | 4.80 | 4.90 | 4.68 | 4.83 | 4.83 | 4.92% | 182,887 |
| Jun 15, 2026 | 4.60 | 4.75 | 4.60 | 4.60 | 4.60 | 5.50% | 3,647 |
| Jun 12, 2026 | 4.07 | 4.39 | 4.07 | 4.36 | 4.36 | 12.08% | 5,548 |
| Jun 11, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | 5.42% | 587 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | -2.89% | 10,664 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.02% | 700 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.96 | -2.49% | 499 |
| Jun 5, 2026 | 4.08 | 4.36 | 3.94 | 4.06 | 4.06 | -2.81% | 3,767 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.20% | 1,814 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | 0.51% | 12,640 |
| Jun 2, 2026 | 4.42 | 4.55 | 4.25 | 4.25 | 4.25 | -4.28% | 19,602 |
| 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 |