Mineros S.A. (TSX:MSA)
Canada
· Delayed Price · Currency is CAD 2.230
-0.060 (-2.62%)
Mar 28, 2025, 4:00 PM EST
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.27 | 2.34 | 2.23 | 2.23 | 2.23 | -2.62% | 192,596 |
| Mar 27, 2025 | 2.35 | 2.41 | 2.23 | 2.29 | 2.29 | -1.72% | 271,200 |
| Mar 26, 2025 | 2.59 | 2.59 | 2.19 | 2.33 | 2.33 | -8.27% | 213,802 |
| Mar 25, 2025 | 2.50 | 2.62 | 2.49 | 2.54 | 2.54 | 2.42% | 287,212 |
| Mar 24, 2025 | 2.37 | 2.55 | 2.36 | 2.48 | 2.48 | 5.98% | 233,800 |
| Mar 21, 2025 | 2.34 | 2.35 | 2.25 | 2.34 | 2.34 | -0.43% | 203,000 |
| Mar 20, 2025 | 2.45 | 2.49 | 2.29 | 2.35 | 2.35 | -2.49% | 243,021 |
| Mar 19, 2025 | 2.33 | 2.42 | 2.24 | 2.41 | 2.41 | 3.43% | 372,400 |
| Mar 18, 2025 | 2.20 | 2.33 | 2.20 | 2.33 | 2.33 | 6.88% | 207,011 |
| Mar 17, 2025 | 2.04 | 2.20 | 2.01 | 2.18 | 2.18 | 7.39% | 546,001 |
| Mar 14, 2025 | 2.07 | 2.09 | 2.03 | 2.03 | 2.03 | -2.87% | 188,502 |
| Mar 13, 2025 | 2.13 | 2.13 | 2.04 | 2.09 | 2.09 | -0.48% | 177,300 |
| Mar 12, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -1.41% | 145,916 |
| Mar 11, 2025 | 2.01 | 2.15 | 2.00 | 2.13 | 2.13 | 8.12% | 186,638 |
| Mar 10, 2025 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 125,500 |
| Mar 7, 2025 | 1.99 | 2.15 | 1.97 | 2.01 | 2.01 | 3.08% | 138,838 |
| Mar 6, 2025 | 2.00 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 90,244 |
| Mar 5, 2025 | 2.04 | 2.08 | 1.99 | 2.00 | 2.00 | -1.48% | 137,600 |
| Mar 4, 2025 | 2.00 | 2.05 | 1.92 | 2.03 | 2.03 | 1.50% | 139,708 |
| Mar 3, 2025 | 2.04 | 2.11 | 2.00 | 2.00 | 2.00 | -1.48% | 222,322 |
| Feb 28, 2025 | 2.16 | 2.16 | 1.98 | 2.03 | 2.03 | -4.69% | 186,731 |
| Feb 27, 2025 | 2.20 | 2.21 | 2.12 | 2.13 | 2.13 | -2.74% | 154,119 |
| Feb 26, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 5.29% | 45,549 |
| Feb 25, 2025 | 2.02 | 2.08 | 1.85 | 2.08 | 2.08 | 4.00% | 209,000 |
| Feb 24, 2025 | 1.93 | 2.02 | 1.86 | 2.00 | 2.00 | 4.71% | 212,800 |
| Feb 21, 2025 | 2.00 | 2.03 | 1.90 | 1.91 | 1.91 | -4.50% | 252,000 |
| Feb 20, 2025 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 328,133 |
| Feb 19, 2025 | 1.85 | 1.99 | 1.84 | 1.95 | 1.95 | 4.84% | 364,500 |
| Feb 18, 2025 | 2.20 | 2.20 | 1.77 | 1.86 | 1.86 | -15.45% | 656,100 |
| Feb 14, 2025 | 2.28 | 2.28 | 2.19 | 2.20 | 2.20 | -3.08% | 122,131 |
| Feb 13, 2025 | 2.26 | 2.31 | 2.25 | 2.27 | 2.27 | 0.89% | 97,600 |
| Feb 12, 2025 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 1.81% | 112,100 |
| Feb 11, 2025 | 2.17 | 2.21 | 2.11 | 2.21 | 2.21 | 2.31% | 164,300 |
| Feb 10, 2025 | 2.14 | 2.23 | 2.07 | 2.16 | 2.16 | 2.86% | 263,701 |
| Feb 7, 2025 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 5.53% | 102,000 |
| Feb 6, 2025 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 61,329 |
| Feb 5, 2025 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 3.13% | 101,317 |
| Feb 4, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 84,400 |
| Feb 3, 2025 | 1.92 | 1.97 | 1.91 | 1.94 | 1.94 | 1.04% | 132,800 |
| Jan 31, 2025 | 1.92 | 2.00 | 1.90 | 1.92 | 1.92 | 1.05% | 135,301 |
| Jan 30, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 4.40% | 179,400 |
| Jan 29, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 93,044 |
| Jan 28, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 230,607 |
| Jan 27, 2025 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 2.86% | 171,645 |
| Jan 24, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -2.23% | 206,229 |
| Jan 23, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 305,500 |
| Jan 22, 2025 | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | 4.91% | 259,641 |
| Jan 21, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 102,207 |
| Jan 20, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 16,414 |
| Jan 17, 2025 | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | -3.70% | 187,932 |