Minerva S.A. (MRVSY)
OTCMKTS
· Delayed Price · Currency is USD
5.18
0.00 (0.00%)
Jul 3, 2025, 10:16 AM EDT
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 1,011 |
| Jul 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jul 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 38 |
| Jun 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 250 |
| Jun 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | 100 |
| Jun 24, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 13.33% | 200 |
| Jun 23, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 9.49% | 2,400 |
| Jun 20, 2025 | 4.82 | 4.82 | 4.11 | 4.11 | 4.11 | -20.81% | 1,600 |
| Jun 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 4 |
| Jun 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 12, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 10, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 25 |
| Jun 9, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 194 |
| Jun 6, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 97 |
| Jun 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 19 |
| Jun 3, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 2, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 20 |
| May 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 143 |
| May 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 27, 2025 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 18.45% | 556 |
| May 23, 2025 | 3.90 | 4.39 | 3.90 | 4.39 | 4.39 | 2.09% | 600 |
| May 22, 2025 | 3.80 | 4.49 | 3.80 | 4.30 | 4.30 | 17.81% | 2,700 |
| May 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -17.05% | 100 |
| May 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| 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 |