Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 4.270
+0.080 (1.91%)
Sep 26, 2025, 4:00 PM EDT
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.21 | 4.28 | 4.17 | 4.27 | 4.27 | 1.91% | 330,383 |
| Sep 25, 2025 | 4.12 | 4.20 | 4.08 | 4.19 | 4.19 | 1.45% | 343,600 |
| Sep 24, 2025 | 4.02 | 4.15 | 3.98 | 4.13 | 4.13 | 2.74% | 403,300 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 4.02 | -1.23% | 520,100 |
| Sep 22, 2025 | 3.96 | 4.07 | 3.91 | 4.07 | 4.07 | 4.09% | 340,700 |
| Sep 19, 2025 | 3.85 | 3.98 | 3.84 | 3.91 | 3.91 | 2.89% | 331,108 |
| Sep 18, 2025 | 3.79 | 3.81 | 3.73 | 3.80 | 3.80 | - | 271,845 |
| Sep 17, 2025 | 3.89 | 3.90 | 3.70 | 3.80 | 3.80 | -3.06% | 397,937 |
| Sep 16, 2025 | 4.05 | 4.05 | 3.88 | 3.92 | 3.92 | -2.49% | 296,200 |
| Sep 15, 2025 | 3.91 | 4.03 | 3.83 | 4.02 | 4.02 | 2.81% | 304,928 |
| Sep 12, 2025 | 4.10 | 4.12 | 3.91 | 3.91 | 3.91 | -4.40% | 316,500 |
| Sep 11, 2025 | 3.95 | 4.09 | 3.90 | 4.09 | 4.09 | 4.34% | 284,811 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.85 | 3.92 | 3.92 | -3.21% | 447,500 |
| Sep 9, 2025 | 3.87 | 4.20 | 3.87 | 4.05 | 4.05 | 5.74% | 443,800 |
| Sep 8, 2025 | 3.95 | 3.95 | 3.80 | 3.83 | 3.83 | -0.78% | 264,400 |
| Sep 5, 2025 | 3.90 | 3.92 | 3.77 | 3.86 | 3.86 | 1.05% | 347,900 |
| Sep 4, 2025 | 3.66 | 3.90 | 3.64 | 3.82 | 3.82 | 5.23% | 478,300 |
| Sep 3, 2025 | 3.65 | 3.68 | 3.56 | 3.63 | 3.63 | 0.83% | 301,032 |
| Sep 2, 2025 | 3.58 | 3.67 | 3.51 | 3.60 | 3.60 | 2.56% | 591,700 |
| Aug 29, 2025 | 3.34 | 3.59 | 3.32 | 3.51 | 3.51 | 6.04% | 477,618 |
| Aug 28, 2025 | 3.23 | 3.33 | 3.23 | 3.31 | 3.31 | 2.80% | 368,006 |
| Aug 27, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | 2.88% | 480,549 |
| Aug 26, 2025 | 3.25 | 3.27 | 3.12 | 3.13 | 3.13 | -2.80% | 270,600 |
| Aug 25, 2025 | 3.17 | 3.22 | 3.09 | 3.22 | 3.22 | 4.89% | 477,816 |
| Aug 22, 2025 | 2.94 | 3.08 | 2.93 | 3.07 | 3.07 | 4.78% | 274,348 |
| Aug 21, 2025 | 2.92 | 2.93 | 2.83 | 2.93 | 2.93 | 1.38% | 349,219 |
| Aug 20, 2025 | 2.81 | 2.92 | 2.80 | 2.89 | 2.89 | 2.85% | 372,500 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.79 | 2.81 | 2.81 | -2.43% | 390,300 |
| Aug 18, 2025 | 2.81 | 2.90 | 2.81 | 2.88 | 2.88 | 2.49% | 415,900 |
| Aug 15, 2025 | 2.82 | 2.85 | 2.80 | 2.81 | 2.81 | 0.72% | 149,900 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.75 | 2.79 | 2.79 | -2.11% | 201,900 |
| Aug 13, 2025 | 2.79 | 2.88 | 2.73 | 2.85 | 2.85 | 6.34% | 363,300 |
| Aug 12, 2025 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.37% | 160,916 |
| Aug 11, 2025 | 2.64 | 2.69 | 2.62 | 2.69 | 2.69 | 1.51% | 86,124 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -0.75% | 132,900 |
| Aug 7, 2025 | 2.66 | 2.67 | 2.63 | 2.67 | 2.67 | 1.52% | 256,500 |
| Aug 6, 2025 | 2.53 | 2.63 | 2.53 | 2.63 | 2.63 | 2.73% | 202,900 |
| Aug 5, 2025 | 2.52 | 2.56 | 2.51 | 2.56 | 2.56 | 1.99% | 126,600 |
| Aug 1, 2025 | 2.53 | 2.55 | 2.50 | 2.51 | 2.51 | -0.79% | 164,600 |
| Jul 31, 2025 | 2.52 | 2.55 | 2.51 | 2.53 | 2.53 | 0.40% | 91,307 |
| Jul 30, 2025 | 2.57 | 2.57 | 2.51 | 2.52 | 2.52 | -1.95% | 126,400 |
| Jul 29, 2025 | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | 1.18% | 124,104 |
| Jul 28, 2025 | 2.57 | 2.58 | 2.48 | 2.54 | 2.54 | -0.78% | 305,712 |
| Jul 25, 2025 | 2.56 | 2.57 | 2.50 | 2.56 | 2.53 | - | 177,620 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.55 | 2.56 | 2.53 | -0.78% | 96,400 |
| Jul 23, 2025 | 2.61 | 2.61 | 2.56 | 2.58 | 2.55 | - | 255,435 |
| Jul 22, 2025 | 2.64 | 2.64 | 2.56 | 2.58 | 2.55 | -1.15% | 125,700 |
| Jul 21, 2025 | 2.53 | 2.61 | 2.53 | 2.61 | 2.58 | 3.57% | 139,400 |
| Jul 18, 2025 | 2.51 | 2.52 | 2.49 | 2.52 | 2.49 | 0.80% | 219,100 |
| Jul 17, 2025 | 2.52 | 2.52 | 2.49 | 2.50 | 2.47 | -1.19% | 124,627 |