Mineros S.A. (TSX:MSA)
Canada
· Delayed Price · Currency is CAD 1.910
-0.090 (-4.50%)
Feb 21, 2025, 3:59 PM EST
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.18% | 92,845 |
| Jan 15, 2025 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | 3.29% | 53,100 |
| Jan 14, 2025 | 1.58 | 1.61 | 1.52 | 1.52 | 1.52 | -3.80% | 188,101 |
| Jan 13, 2025 | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 108,941 |
| Jan 10, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -2.37% | 134,700 |
| Jan 9, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.65 | 2.42% | 168,800 |
| Jan 8, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | 1.61 | 0.61% | 215,400 |
| Jan 7, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.61 | 0.61% | 66,100 |
| Jan 6, 2025 | 1.62 | 1.75 | 1.55 | 1.63 | 1.60 | 3.16% | 207,108 |
| Jan 3, 2025 | 1.57 | 1.65 | 1.57 | 1.58 | 1.55 | 1.28% | 77,846 |
| Jan 2, 2025 | 1.51 | 1.56 | 1.50 | 1.56 | 1.53 | 4.70% | 51,441 |
| Dec 31, 2024 | 1.60 | 1.60 | 1.49 | 1.49 | 1.46 | -3.87% | 40,234 |
| Dec 30, 2024 | 1.52 | 1.55 | 1.40 | 1.55 | 1.52 | 4.03% | 224,000 |
| Dec 27, 2024 | 1.52 | 1.52 | 1.46 | 1.49 | 1.46 | -0.67% | 212,000 |
| Dec 24, 2024 | 1.50 | 1.50 | 1.47 | 1.50 | 1.47 | - | 3,316 |
| Dec 23, 2024 | 1.56 | 1.56 | 1.46 | 1.50 | 1.47 | -3.23% | 99,100 |
| Dec 20, 2024 | 1.55 | 1.70 | 1.47 | 1.55 | 1.52 | 1.31% | 185,933 |
| Dec 19, 2024 | 1.47 | 1.53 | 1.47 | 1.53 | 1.50 | 4.08% | 129,549 |
| Dec 18, 2024 | 1.51 | 1.54 | 1.47 | 1.47 | 1.44 | -2.65% | 137,310 |
| Dec 17, 2024 | 1.61 | 1.61 | 1.50 | 1.51 | 1.48 | -5.03% | 86,103 |
| Dec 16, 2024 | 1.67 | 1.67 | 1.57 | 1.59 | 1.56 | -2.45% | 309,700 |
| Dec 13, 2024 | 1.67 | 1.71 | 1.63 | 1.63 | 1.60 | -1.81% | 163,700 |
| Dec 12, 2024 | 1.71 | 1.71 | 1.64 | 1.66 | 1.62 | -2.35% | 80,821 |
| Dec 11, 2024 | 1.74 | 1.74 | 1.61 | 1.70 | 1.66 | -2.86% | 202,500 |
| Dec 10, 2024 | 1.63 | 1.78 | 1.63 | 1.75 | 1.71 | 8.70% | 345,000 |
| Dec 9, 2024 | 1.55 | 1.63 | 1.54 | 1.61 | 1.58 | 4.55% | 209,109 |
| Dec 6, 2024 | 1.49 | 1.54 | 1.48 | 1.54 | 1.51 | 4.76% | 131,000 |
| Dec 5, 2024 | 1.55 | 1.55 | 1.45 | 1.47 | 1.44 | -5.16% | 118,105 |
| Dec 4, 2024 | 1.53 | 1.56 | 1.53 | 1.55 | 1.52 | 1.31% | 80,400 |
| Dec 3, 2024 | 1.58 | 1.59 | 1.51 | 1.53 | 1.50 | -2.55% | 95,231 |
| Dec 2, 2024 | 1.57 | 1.59 | 1.53 | 1.57 | 1.54 | 1.29% | 175,000 |
| Nov 29, 2024 | 1.54 | 1.58 | 1.51 | 1.55 | 1.52 | 2.65% | 88,823 |
| Nov 28, 2024 | 1.52 | 1.52 | 1.48 | 1.51 | 1.48 | 1.34% | 38,901 |
| Nov 27, 2024 | 1.42 | 1.54 | 1.42 | 1.49 | 1.46 | 4.93% | 112,826 |
| Nov 26, 2024 | 1.48 | 1.48 | 1.40 | 1.42 | 1.39 | -3.40% | 38,100 |
| Nov 25, 2024 | 1.38 | 1.48 | 1.34 | 1.47 | 1.44 | 7.30% | 288,731 |
| Nov 22, 2024 | 1.40 | 1.42 | 1.37 | 1.37 | 1.34 | -0.72% | 107,336 |
| Nov 21, 2024 | 1.35 | 1.38 | 1.33 | 1.38 | 1.35 | 3.76% | 102,100 |
| Nov 20, 2024 | 1.34 | 1.34 | 1.32 | 1.33 | 1.30 | - | 20,614 |
| Nov 19, 2024 | 1.32 | 1.34 | 1.32 | 1.33 | 1.30 | 0.76% | 50,600 |
| Nov 18, 2024 | 1.28 | 1.33 | 1.28 | 1.32 | 1.29 | 4.76% | 110,800 |
| Nov 15, 2024 | 1.24 | 1.28 | 1.24 | 1.26 | 1.23 | 2.44% | 149,000 |
| Nov 14, 2024 | 1.25 | 1.27 | 1.19 | 1.23 | 1.20 | -2.38% | 132,729 |
| Nov 13, 2024 | 1.30 | 1.35 | 1.25 | 1.26 | 1.23 | -2.33% | 89,200 |
| Nov 12, 2024 | 1.29 | 1.30 | 1.28 | 1.29 | 1.26 | 1.57% | 63,700 |
| Nov 11, 2024 | 1.33 | 1.33 | 1.25 | 1.27 | 1.24 | -3.79% | 84,200 |
| Nov 8, 2024 | 1.38 | 1.38 | 1.32 | 1.32 | 1.29 | -2.94% | 12,300 |
| Nov 7, 2024 | 1.30 | 1.36 | 1.30 | 1.36 | 1.33 | 5.43% | 41,800 |
| Nov 6, 2024 | 1.30 | 1.30 | 1.23 | 1.29 | 1.26 | -1.53% | 92,625 |
| Nov 5, 2024 | 1.34 | 1.35 | 1.28 | 1.31 | 1.28 | -0.76% | 76,100 |
| Nov 4, 2024 | 1.33 | 1.35 | 1.32 | 1.32 | 1.29 | -0.75% | 35,700 |
| Nov 1, 2024 | 1.42 | 1.42 | 1.32 | 1.33 | 1.30 | -1.48% | 118,618 |
| Oct 31, 2024 | 1.47 | 1.47 | 1.33 | 1.35 | 1.32 | -8.16% | 119,600 |
| Oct 30, 2024 | 1.46 | 1.49 | 1.46 | 1.47 | 1.44 | 2.08% | 41,343 |
| Oct 29, 2024 | 1.44 | 1.54 | 1.42 | 1.44 | 1.41 | 1.41% | 152,200 |
| Oct 28, 2024 | 1.43 | 1.45 | 1.42 | 1.42 | 1.39 | 2.90% | 64,439 |
| Oct 25, 2024 | 1.40 | 1.54 | 1.38 | 1.38 | 1.35 | -1.43% | 205,400 |
| Oct 24, 2024 | 1.33 | 1.40 | 1.33 | 1.40 | 1.37 | 6.06% | 58,021 |
| Oct 23, 2024 | 1.34 | 1.35 | 1.32 | 1.32 | 1.29 | -0.75% | 26,140 |
| Oct 22, 2024 | 1.40 | 1.40 | 1.33 | 1.33 | 1.30 | -3.62% | 71,200 |
| Oct 21, 2024 | 1.38 | 1.40 | 1.36 | 1.38 | 1.35 | 2.99% | 38,900 |
| Oct 18, 2024 | 1.35 | 1.39 | 1.34 | 1.34 | 1.31 | 0.75% | 151,721 |
| Oct 17, 2024 | 1.27 | 1.38 | 1.26 | 1.33 | 1.30 | 4.72% | 131,107 |
| Oct 16, 2024 | 1.25 | 1.28 | 1.24 | 1.27 | 1.24 | 2.42% | 121,344 |
| Oct 15, 2024 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.80% | 11,800 |
| Oct 11, 2024 | 1.24 | 1.26 | 1.23 | 1.25 | 1.22 | - | 11,627 |
| Oct 10, 2024 | 1.24 | 1.27 | 1.24 | 1.25 | 1.22 | 0.81% | 24,644 |
| Oct 9, 2024 | 1.25 | 1.25 | 1.19 | 1.24 | 1.18 | -1.59% | 58,800 |
| Oct 8, 2024 | 1.28 | 1.28 | 1.24 | 1.26 | 1.20 | -0.79% | 95,408 |
| Oct 7, 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.21 | - | 30,000 |
| Oct 4, 2024 | 1.26 | 1.28 | 1.25 | 1.27 | 1.21 | 1.60% | 65,718 |
| Oct 3, 2024 | 1.24 | 1.26 | 1.20 | 1.25 | 1.19 | 4.17% | 48,019 |
| Oct 2, 2024 | 1.22 | 1.24 | 1.20 | 1.20 | 1.14 | -2.44% | 44,500 |
| Oct 1, 2024 | 1.25 | 1.25 | 1.22 | 1.23 | 1.17 | 0.82% | 30,100 |
| Sep 30, 2024 | 1.21 | 1.23 | 1.20 | 1.22 | 1.16 | 1.67% | 59,834 |