Mineros S.A. (MNSAF)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.274 (6.07%)
Jul 20, 2026, 2:51 PM EST
MNSAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.16 | 4.42 | 4.16 | 4.35 | 4.33 | 5.45% | 4,817 |
| May 28, 2026 | 3.90 | 4.17 | 3.90 | 4.13 | 4.10 | 5.82% | 1,323 |
| May 27, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.88 | -6.96% | 2,514 |
| May 26, 2026 | 4.11 | 4.36 | 4.11 | 4.19 | 4.17 | 3.20% | 623 |
| May 22, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.04 | 3.52% | 4,522 |
| May 21, 2026 | 3.78 | 4.02 | 3.78 | 3.92 | 3.90 | 6.81% | 4,971 |
| May 20, 2026 | 3.65 | 3.68 | 3.65 | 3.67 | 3.65 | 0.90% | 23,759 |
| May 19, 2026 | 3.70 | 3.79 | 3.58 | 3.64 | 3.62 | -6.68% | 122,553 |
| May 18, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.88 | 2.98% | 1,625 |
| May 15, 2026 | 3.82 | 3.83 | 3.76 | 3.79 | 3.77 | -1.26% | 11,267 |
| May 14, 2026 | 3.80 | 3.86 | 3.75 | 3.84 | 3.81 | -0.38% | 9,050 |
| May 13, 2026 | 3.84 | 4.40 | 3.84 | 3.85 | 3.83 | -2.04% | 23,682 |
| May 12, 2026 | 4.15 | 4.15 | 3.84 | 3.93 | 3.91 | -4.77% | 27,089 |
| May 11, 2026 | 4.21 | 4.21 | 4.00 | 4.13 | 4.10 | -1.46% | 26,187 |
| May 8, 2026 | 4.17 | 4.19 | 4.15 | 4.19 | 4.17 | 0.67% | 8,327 |
| May 7, 2026 | 4.00 | 4.30 | 4.00 | 4.16 | 4.14 | 6.20% | 22,216 |