Skip to main content
Mineros S.A. (TSX: MSA)
Canada flag Canada · Delayed Price · Currency is CAD
1.550
+0.020 (1.31%)
Dec 20, 2024, 3:59 PM EST

Mineros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.551.701.471.551.551.31%185,933
Dec 19, 20241.471.531.471.531.534.08%129,549
Dec 18, 20241.511.541.471.471.47-2.65%137,310
Dec 17, 20241.611.611.501.511.51-5.03%86,103
Dec 16, 20241.671.671.571.591.59-2.45%309,700
Dec 13, 20241.671.711.631.631.63-1.81%163,700
Dec 12, 20241.711.711.641.661.66-2.35%80,821
Dec 11, 20241.741.741.611.701.70-2.86%202,500
Dec 10, 20241.631.781.631.751.758.70%345,000
Dec 9, 20241.551.631.541.611.614.55%209,109
Dec 6, 20241.491.541.481.541.544.76%131,000
Dec 5, 20241.551.551.451.471.47-5.16%118,105
Dec 4, 20241.531.561.531.551.551.31%80,400
Dec 3, 20241.581.591.511.531.53-2.55%95,231
Dec 2, 20241.571.591.531.571.571.29%175,000
Nov 29, 20241.541.581.511.551.552.65%88,823
Nov 28, 20241.521.521.481.511.511.34%38,901
Nov 27, 20241.421.541.421.491.494.93%112,826
Nov 26, 20241.481.481.401.421.42-3.40%38,100
Nov 25, 20241.381.481.341.471.477.30%288,731
Nov 22, 20241.401.421.371.371.37-0.72%107,336
Nov 21, 20241.351.381.331.381.383.76%102,100
Nov 20, 20241.341.341.321.331.33-20,614
Nov 19, 20241.321.341.321.331.330.76%50,600
Nov 18, 20241.281.331.281.321.324.76%110,800
Nov 15, 20241.241.281.241.261.262.44%149,000
Nov 14, 20241.251.271.191.231.23-2.38%132,729
Nov 13, 20241.301.351.251.261.26-2.33%89,200
Nov 12, 20241.291.301.281.291.291.57%63,700
Nov 11, 20241.331.331.251.271.27-3.79%84,200
Nov 8, 20241.381.381.321.321.32-2.94%12,300
Nov 7, 20241.301.361.301.361.365.43%41,800
Nov 6, 20241.301.301.231.291.29-1.53%92,625
Nov 5, 20241.341.351.281.311.31-0.76%76,100
Nov 4, 20241.331.351.321.321.32-0.75%35,700
Nov 1, 20241.421.421.321.331.33-1.48%118,618
Oct 31, 20241.471.471.331.351.35-8.16%119,600
Oct 30, 20241.461.491.461.471.472.08%41,343
Oct 29, 20241.441.541.421.441.441.41%152,200
Oct 28, 20241.431.451.421.421.422.90%64,439
Oct 25, 20241.401.541.381.381.38-1.43%205,400
Oct 24, 20241.331.401.331.401.406.06%58,021
Oct 23, 20241.341.351.321.321.32-0.75%26,140
Oct 22, 20241.401.401.331.331.33-3.62%71,200
Oct 21, 20241.381.401.361.381.382.99%38,900
Oct 18, 20241.351.391.341.341.340.75%151,721
Oct 17, 20241.271.381.261.331.334.72%131,107
Oct 16, 20241.251.281.241.271.272.42%121,344
Oct 15, 20241.251.251.231.241.24-0.80%11,800
Oct 11, 20241.241.261.231.251.25-11,627
Oct 10, 20241.241.271.241.251.250.81%24,644
Oct 9, 20241.251.251.191.241.21-1.59%58,800
Oct 8, 20241.281.281.241.261.22-0.79%95,408
Oct 7, 20241.281.281.271.271.23-30,000
Oct 4, 20241.261.281.251.271.231.60%65,718
Oct 3, 20241.241.261.201.251.224.17%48,019
Oct 2, 20241.221.241.201.201.17-2.44%44,500
Oct 1, 20241.251.251.221.231.200.82%30,100
Sep 30, 20241.211.231.201.221.191.67%59,834
Sep 27, 20241.271.271.201.201.17-4.00%88,600
Sep 26, 20241.271.271.251.251.22-0.79%19,523
Sep 25, 20241.241.261.211.261.223.28%40,000
Sep 24, 20241.231.301.201.221.19-230,644
Sep 23, 20241.231.321.221.221.192.52%173,126
Sep 20, 20241.141.251.141.191.167.21%140,905
Sep 19, 20241.111.131.071.111.084.72%76,200
Sep 18, 20241.061.151.061.061.03-60,410
Sep 17, 20241.091.091.051.061.03-58,548
Sep 16, 20241.091.091.051.061.030.95%105,414
Sep 13, 20241.001.101.001.051.025.00%191,937
Sep 12, 20240.961.040.961.000.974.17%213,600
Sep 11, 20240.980.980.950.960.93-2.04%94,223
Sep 10, 20241.001.000.980.980.951.03%73,829
Sep 9, 20241.071.070.950.970.94-7.62%325,540
Sep 6, 20241.071.071.051.051.02-0.94%26,540
Sep 5, 20241.101.101.051.061.03-2.75%281,300
Sep 4, 20241.071.091.071.091.060.93%1,500
Sep 3, 20241.101.111.071.081.05-2.70%55,000
Aug 30, 20241.131.131.101.111.08-0.89%53,040
Aug 29, 20241.131.131.111.121.09-28,700
Aug 28, 20241.121.121.121.121.09-5,502
Aug 27, 20241.131.131.121.121.09-80,300
Aug 26, 20241.131.141.121.121.09-39,000
Aug 23, 20241.101.131.101.121.090.90%34,830
Aug 22, 20241.121.121.111.111.08-1.77%40,701
Aug 21, 20241.141.141.111.131.10-0.88%76,300
Aug 20, 20241.141.151.131.141.110.88%43,900
Aug 19, 20241.131.131.121.131.10-15,800
Aug 16, 20241.121.131.121.131.101.80%26,210
Aug 15, 20241.121.121.061.111.08-1.77%189,737
Aug 14, 20241.151.151.131.131.10-24,500
Aug 13, 20241.161.161.131.131.10-0.88%130,441
Aug 12, 20241.141.161.141.141.111.79%68,400
Aug 9, 20241.151.151.121.121.09-1.75%43,205
Aug 8, 20241.141.161.131.141.110.88%56,200
Aug 7, 20241.131.141.101.131.102.73%19,000
Aug 6, 20241.121.131.061.101.07-2.65%50,621
Aug 2, 20241.211.221.091.131.10-5.83%117,600
Aug 1, 20241.211.251.191.201.170.84%65,600
Jul 31, 20241.191.201.191.191.160.85%16,911