Minerva S.A. (MRVSY)
OTCMKTS
· Delayed Price · Currency is USD
4.400
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 50 |
| May 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5 |
| May 15, 2025 | 4.09 | 4.40 | 4.09 | 4.40 | 4.40 | -1.79% | 385 |
| May 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| May 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| May 12, 2025 | 4.73 | 4.73 | 4.48 | 4.48 | 4.48 | -5.08% | 450 |
| May 9, 2025 | 5.20 | 5.20 | 4.72 | 4.72 | 4.72 | -9.23% | 5,102 |
| May 8, 2025 | 4.35 | 5.20 | 3.51 | 5.20 | 5.20 | 7.66% | 3,425 |
| May 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 6, 2025 | 5.40 | 5.40 | 4.83 | 4.83 | 4.83 | -6.85% | 900 |
| May 5, 2025 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | 1.67% | 698 |
| May 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 30, 2025 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | -3.77% | 4,174 |
| Apr 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 131 |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | 100 |
| Apr 24, 2025 | 5.00 | 5.48 | 5.00 | 5.48 | 5.48 | 1.48% | 2,505,492 |
| Apr 23, 2025 | 4.56 | 5.40 | 4.56 | 5.40 | 5.40 | 24.57% | 1,302,010 |
| Apr 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Apr 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -7.77% | 109 |
| Apr 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 16.05% | 500 |
| Apr 15, 2025 | 4.35 | 4.35 | 3.90 | 4.05 | 4.05 | -4.71% | 2,434 |
| Apr 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1 |
| Apr 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.24% | 529 |
| Apr 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 6.53% | 399 |
| Apr 8, 2025 | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -23.32% | 300 |
| Apr 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Apr 4, 2025 | 5.50 | 5.50 | 4.46 | 5.49 | 5.49 | -8.04% | 26,952 |
| Apr 3, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 24.12% | 625 |
| Apr 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 100 |
| Apr 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | 500 |
| Mar 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 7.75% | 150 |
| Mar 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.30% | 2,045 |
| Mar 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 10 |
| Mar 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 100 |
| Mar 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.62% | 1,300 |
| Mar 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 160 |
| Mar 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 14, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -24.55% | 2,515 |
| Mar 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.48% | 142 |
| Mar 12, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 5 |
| Mar 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 400 |
| Mar 10, 2025 | 5.85 | 5.85 | 5.37 | 5.37 | 5.37 | 53.43% | 1,130 |