Skip to main content
Mineros S.A. (TSX:MSA)
Canada flag Canada · Delayed Price · Currency is CAD
2.470
-0.060 (-2.37%)
Jun 6, 2025, 3:57 PM EDT

Mineros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.542.542.472.472.47-2.37%85,300
Jun 5, 20252.502.552.502.532.531.20%74,100
Jun 4, 20252.562.572.482.502.50-1.19%98,300
Jun 3, 20252.432.532.382.532.534.55%422,800
Jun 2, 20252.482.562.412.422.42-1.22%342,900
May 30, 20252.472.532.422.452.45-0.41%160,000
May 29, 20252.342.462.342.462.465.13%186,433
May 28, 20252.442.452.302.342.34-4.49%277,521
May 27, 20252.442.462.402.452.45-87,900
May 26, 20252.402.452.402.452.451.24%51,300
May 23, 20252.422.442.382.422.420.83%95,936
May 22, 20252.422.422.352.402.40-1.23%106,300
May 21, 20252.442.472.412.432.431.25%130,700
May 20, 20252.322.442.322.402.403.00%126,914
May 16, 20252.382.392.312.332.33-2.51%159,101
May 15, 20252.322.412.322.392.393.02%160,008
May 14, 20252.302.322.222.322.320.87%159,200
May 13, 20252.282.372.282.302.300.88%114,700
May 12, 20252.342.342.202.282.28-5.00%193,200
May 9, 20252.142.412.142.402.4014.83%590,919
May 8, 20252.142.142.092.092.09-1.42%138,800
May 7, 20252.022.122.002.122.127.61%337,138
May 6, 20251.921.991.911.971.974.23%740,500
May 5, 20251.901.951.881.891.89-625,200
May 2, 20251.901.911.881.891.890.53%138,300
May 1, 20251.941.941.871.881.88-3.59%326,609
Apr 30, 20251.991.991.941.951.95-2.50%198,400
Apr 29, 20252.012.011.992.002.00-1.48%349,500
Apr 28, 20252.052.072.022.032.03-0.49%206,300
Apr 25, 20252.092.092.032.042.04-2.86%105,000
Apr 24, 20252.042.102.032.102.073.45%241,839
Apr 23, 20252.032.031.982.032.00-237,900
Apr 22, 20252.102.122.022.032.00-1.46%283,900
Apr 21, 20252.072.082.052.062.030.98%204,900
Apr 17, 20252.062.082.042.042.01-0.97%111,200
Apr 16, 20252.082.082.052.062.031.98%480,235
Apr 15, 20252.042.041.982.021.99-0.49%213,419
Apr 14, 20252.152.191.902.032.00-2.87%494,642
Apr 11, 20252.062.382.062.092.062.45%460,200
Apr 10, 20252.002.051.952.042.014.08%356,336
Apr 9, 20251.862.061.861.961.935.38%284,000
Apr 8, 20251.932.031.861.861.83-4.12%140,826
Apr 7, 20251.961.991.751.941.91-1.02%400,746
Apr 4, 20252.102.141.951.961.93-8.84%167,204
Apr 3, 20252.162.252.122.152.11-3.59%273,900
Apr 2, 20252.362.362.212.232.19-4.70%200,800
Apr 1, 20252.362.362.212.342.301.74%341,800
Mar 31, 20252.212.312.132.302.263.14%286,417
Mar 28, 20252.272.342.232.232.19-2.62%192,600
Mar 27, 20252.352.412.232.292.25-1.72%271,200