Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 5.43
-0.12 (-2.16%)
Nov 14, 2025, 4:00 PM EST
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.26 | 5.50 | 5.19 | 5.43 | 5.43 | -2.16% | 217,832 |
| Nov 13, 2025 | 5.63 | 5.68 | 5.39 | 5.55 | 5.55 | -0.54% | 620,900 |
| Nov 12, 2025 | 5.41 | 5.65 | 5.34 | 5.58 | 5.58 | 3.72% | 840,700 |
| Nov 11, 2025 | 5.37 | 5.40 | 5.16 | 5.38 | 5.38 | 0.37% | 353,700 |
| Nov 10, 2025 | 5.44 | 5.47 | 5.27 | 5.36 | 5.36 | 1.71% | 687,645 |
| Nov 7, 2025 | 5.04 | 5.28 | 4.99 | 5.27 | 5.27 | 4.98% | 365,800 |
| Nov 6, 2025 | 4.90 | 5.11 | 4.90 | 5.02 | 5.02 | 7.26% | 357,800 |
| Nov 5, 2025 | 4.51 | 4.75 | 4.51 | 4.68 | 4.68 | 4.93% | 201,486 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.41 | 4.46 | 4.46 | -5.11% | 547,904 |
| Nov 3, 2025 | 4.87 | 4.87 | 4.65 | 4.70 | 4.70 | -3.49% | 282,300 |
| Oct 31, 2025 | 4.93 | 5.04 | 4.82 | 4.87 | 4.87 | -1.02% | 580,816 |
| Oct 30, 2025 | 4.73 | 4.95 | 4.73 | 4.92 | 4.92 | 3.58% | 331,016 |
| Oct 29, 2025 | 4.72 | 4.87 | 4.70 | 4.75 | 4.75 | 2.59% | 316,200 |
| Oct 28, 2025 | 4.54 | 4.71 | 4.51 | 4.63 | 4.63 | 2.21% | 719,100 |
| Oct 27, 2025 | 4.74 | 4.74 | 4.49 | 4.53 | 4.53 | -7.74% | 525,455 |
| Oct 24, 2025 | 4.94 | 4.98 | 4.86 | 4.91 | 4.88 | -2.00% | 310,580 |
| Oct 23, 2025 | 4.83 | 5.05 | 4.83 | 5.01 | 4.97 | 5.70% | 541,900 |
| Oct 22, 2025 | 4.58 | 4.78 | 4.43 | 4.74 | 4.71 | -0.21% | 687,915 |
| Oct 21, 2025 | 5.16 | 5.17 | 4.64 | 4.75 | 4.72 | -12.20% | 968,400 |
| Oct 20, 2025 | 5.14 | 5.43 | 5.06 | 5.41 | 5.37 | 6.71% | 520,234 |
| Oct 17, 2025 | 5.26 | 5.26 | 4.86 | 5.07 | 5.03 | -4.16% | 1,080,944 |
| Oct 16, 2025 | 5.15 | 5.39 | 5.15 | 5.29 | 5.25 | 3.32% | 448,000 |
| Oct 15, 2025 | 5.00 | 5.19 | 4.96 | 5.12 | 5.08 | 3.64% | 387,776 |
| Oct 14, 2025 | 4.89 | 5.06 | 4.88 | 4.94 | 4.90 | 2.28% | 416,945 |
| Oct 10, 2025 | 4.88 | 4.90 | 4.77 | 4.83 | 4.80 | 0.63% | 385,033 |
| Oct 9, 2025 | 5.20 | 5.20 | 4.76 | 4.80 | 4.77 | -7.51% | 647,702 |
| Oct 8, 2025 | 4.94 | 5.22 | 4.91 | 5.19 | 5.15 | 6.35% | 519,000 |
| Oct 7, 2025 | 4.90 | 4.92 | 4.77 | 4.88 | 4.85 | -0.41% | 433,200 |
| Oct 6, 2025 | 4.74 | 4.93 | 4.72 | 4.90 | 4.87 | 4.26% | 456,559 |
| Oct 3, 2025 | 4.66 | 4.70 | 4.59 | 4.70 | 4.67 | 2.40% | 285,148 |
| Oct 2, 2025 | 4.64 | 4.66 | 4.42 | 4.59 | 4.56 | 0.44% | 480,300 |
| Oct 1, 2025 | 4.58 | 4.68 | 4.54 | 4.57 | 4.54 | 1.11% | 582,613 |
| Sep 30, 2025 | 4.40 | 4.56 | 4.38 | 4.52 | 4.49 | 3.43% | 472,200 |
| Sep 29, 2025 | 4.30 | 4.42 | 4.29 | 4.37 | 4.34 | 2.34% | 521,116 |
| Sep 26, 2025 | 4.21 | 4.28 | 4.17 | 4.27 | 4.24 | 1.91% | 330,400 |
| Sep 25, 2025 | 4.12 | 4.20 | 4.08 | 4.19 | 4.16 | 1.45% | 343,600 |
| Sep 24, 2025 | 4.02 | 4.15 | 3.98 | 4.13 | 4.10 | 2.74% | 403,300 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 3.99 | -1.23% | 520,100 |
| Sep 22, 2025 | 3.96 | 4.07 | 3.91 | 4.07 | 4.04 | 4.09% | 340,700 |
| Sep 19, 2025 | 3.85 | 3.98 | 3.84 | 3.91 | 3.88 | 2.89% | 331,108 |
| Sep 18, 2025 | 3.79 | 3.81 | 3.73 | 3.80 | 3.77 | - | 271,845 |
| Sep 17, 2025 | 3.89 | 3.90 | 3.70 | 3.80 | 3.77 | -3.06% | 397,937 |
| Sep 16, 2025 | 4.05 | 4.05 | 3.88 | 3.92 | 3.89 | -2.49% | 296,200 |
| Sep 15, 2025 | 3.91 | 4.03 | 3.83 | 4.02 | 3.99 | 2.81% | 304,928 |
| Sep 12, 2025 | 4.10 | 4.12 | 3.91 | 3.91 | 3.88 | -4.40% | 316,500 |
| Sep 11, 2025 | 3.95 | 4.09 | 3.90 | 4.09 | 4.06 | 4.34% | 284,811 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.85 | 3.92 | 3.89 | -3.21% | 447,500 |
| Sep 9, 2025 | 3.87 | 4.20 | 3.87 | 4.05 | 4.02 | 5.74% | 443,800 |
| Sep 8, 2025 | 3.95 | 3.95 | 3.80 | 3.83 | 3.80 | -0.78% | 264,400 |
| Sep 5, 2025 | 3.90 | 3.92 | 3.77 | 3.86 | 3.83 | 1.05% | 347,900 |