Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 4.500
-0.100 (-2.17%)
At close: Mar 20, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.59 | 4.61 | 4.38 | 4.50 | 4.50 | -2.17% | 385,876 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.41 | 4.60 | 4.60 | -8.00% | 758,347 |
| Mar 18, 2026 | 5.25 | 5.28 | 4.88 | 5.00 | 5.00 | -7.92% | 462,533 |
| Mar 17, 2026 | 5.49 | 5.66 | 5.39 | 5.43 | 5.43 | 0.18% | 283,887 |
| Mar 16, 2026 | 5.27 | 5.55 | 5.27 | 5.42 | 5.42 | 0.56% | 905,100 |
| Mar 13, 2026 | 5.80 | 5.81 | 5.31 | 5.39 | 5.39 | -7.71% | 1,396,950 |
| Mar 12, 2026 | 5.99 | 6.05 | 5.81 | 5.84 | 5.84 | -3.47% | 224,649 |
| Mar 11, 2026 | 6.00 | 6.05 | 5.82 | 6.05 | 6.05 | 0.17% | 398,190 |
| Mar 10, 2026 | 6.05 | 6.20 | 6.02 | 6.04 | 6.04 | 2.20% | 369,372 |
| Mar 9, 2026 | 5.84 | 5.96 | 5.71 | 5.91 | 5.91 | -1.99% | 587,879 |
| Mar 6, 2026 | 6.01 | 6.13 | 5.84 | 6.03 | 6.03 | -1.31% | 245,205 |
| Mar 5, 2026 | 6.49 | 6.49 | 6.02 | 6.11 | 6.11 | -5.86% | 318,597 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.45 | 6.49 | 6.49 | -1.37% | 464,754 |
| Mar 3, 2026 | 7.17 | 7.17 | 6.48 | 6.58 | 6.58 | -9.62% | 728,186 |
| Mar 2, 2026 | 7.35 | 7.50 | 7.11 | 7.28 | 7.28 | -0.41% | 152,844 |
| Feb 27, 2026 | 7.10 | 7.31 | 6.97 | 7.31 | 7.31 | 2.96% | 658,751 |
| Feb 26, 2026 | 7.01 | 7.11 | 6.87 | 7.10 | 7.10 | 1.00% | 431,708 |
| Feb 25, 2026 | 7.03 | 7.11 | 6.95 | 7.03 | 7.03 | - | 294,548 |
| Feb 24, 2026 | 7.03 | 7.09 | 6.89 | 7.03 | 7.03 | -0.71% | 111,845 |
| Feb 23, 2026 | 7.15 | 7.29 | 6.90 | 7.08 | 7.08 | -1.39% | 327,199 |
| Feb 20, 2026 | 7.11 | 7.19 | 6.94 | 7.18 | 7.18 | 1.56% | 573,906 |
| Feb 19, 2026 | 7.16 | 7.26 | 7.04 | 7.07 | 7.07 | -3.15% | 153,291 |
| Feb 18, 2026 | 7.04 | 7.33 | 7.04 | 7.30 | 7.30 | 3.99% | 205,583 |
| Feb 17, 2026 | 7.03 | 7.16 | 6.81 | 7.02 | 7.02 | -2.77% | 408,391 |
| Feb 13, 2026 | 7.05 | 7.25 | 6.99 | 7.22 | 7.22 | 4.34% | 296,731 |
| Feb 12, 2026 | 7.47 | 7.49 | 6.92 | 6.92 | 6.92 | -6.49% | 410,160 |
| Feb 11, 2026 | 7.03 | 7.50 | 6.98 | 7.40 | 7.40 | 6.32% | 313,656 |
| Feb 10, 2026 | 6.89 | 7.03 | 6.77 | 6.96 | 6.96 | 1.02% | 146,661 |
| Feb 9, 2026 | 6.69 | 6.97 | 6.69 | 6.89 | 6.89 | 3.77% | 146,510 |
| Feb 6, 2026 | 6.42 | 6.69 | 6.40 | 6.64 | 6.64 | 5.56% | 243,885 |
| Feb 5, 2026 | 6.59 | 6.70 | 6.29 | 6.29 | 6.29 | -9.10% | 331,598 |
| Feb 4, 2026 | 7.14 | 7.14 | 6.65 | 6.92 | 6.92 | - | 281,458 |
| Feb 3, 2026 | 6.86 | 6.98 | 6.62 | 6.92 | 6.92 | 7.62% | 303,033 |
| Feb 2, 2026 | 6.55 | 6.71 | 6.25 | 6.43 | 6.43 | -5.02% | 468,024 |
| Jan 30, 2026 | 7.40 | 7.41 | 6.70 | 6.77 | 6.77 | -10.45% | 709,380 |
| Jan 29, 2026 | 7.71 | 7.84 | 7.23 | 7.56 | 7.56 | 0.27% | 711,165 |
| Jan 28, 2026 | 7.69 | 7.77 | 7.42 | 7.54 | 7.54 | - | 558,357 |
| Jan 27, 2026 | 7.23 | 7.61 | 7.15 | 7.54 | 7.54 | 4.58% | 364,912 |
| Jan 26, 2026 | 7.30 | 7.54 | 7.16 | 7.21 | 7.21 | 0.84% | 317,852 |
| Jan 23, 2026 | 7.11 | 7.21 | 7.08 | 7.15 | 7.12 | 1.85% | 133,572 |
| Jan 22, 2026 | 7.00 | 7.19 | 7.00 | 7.02 | 6.99 | 0.14% | 229,240 |
| Jan 21, 2026 | 7.24 | 7.24 | 6.87 | 7.01 | 6.98 | 0.86% | 295,569 |
| Jan 20, 2026 | 6.85 | 6.96 | 6.72 | 6.95 | 6.92 | 3.27% | 385,389 |
| Jan 19, 2026 | 6.57 | 6.85 | 6.57 | 6.73 | 6.70 | 3.06% | 132,256 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.33 | 6.53 | 6.50 | -0.61% | 233,055 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.45 | 6.57 | 6.54 | -1.20% | 176,233 |
| Jan 14, 2026 | 6.71 | 6.75 | 6.53 | 6.65 | 6.62 | 0.15% | 253,551 |
| Jan 13, 2026 | 6.55 | 6.69 | 6.44 | 6.64 | 6.61 | 1.68% | 280,489 |
| Jan 12, 2026 | 6.30 | 6.60 | 6.29 | 6.53 | 6.50 | 4.98% | 529,166 |
| Jan 9, 2026 | 5.98 | 6.24 | 5.98 | 6.22 | 6.19 | 4.19% | 397,272 |