Mineros S.A. (TSX:MSA)
Canada
· Delayed Price · Currency is CAD 2.400
+0.310 (14.83%)
May 9, 2025, 4:00 PM EDT
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.14 | 2.41 | 2.14 | 2.40 | 2.40 | 14.83% | 590,919 |
| May 8, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 138,800 |
| May 7, 2025 | 2.02 | 2.12 | 2.00 | 2.12 | 2.12 | 7.61% | 337,138 |
| May 6, 2025 | 1.92 | 1.99 | 1.91 | 1.97 | 1.97 | 4.23% | 740,500 |
| May 5, 2025 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | - | 625,200 |
| May 2, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 138,300 |
| May 1, 2025 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -3.59% | 326,609 |
| Apr 30, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.50% | 198,400 |
| Apr 29, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -1.48% | 349,500 |
| Apr 28, 2025 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.49% | 206,300 |
| Apr 25, 2025 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -2.86% | 105,000 |
| Apr 24, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | 2.07 | 3.45% | 241,839 |
| Apr 23, 2025 | 2.03 | 2.03 | 1.98 | 2.03 | 2.00 | - | 237,900 |
| Apr 22, 2025 | 2.10 | 2.12 | 2.02 | 2.03 | 2.00 | -1.46% | 283,900 |
| Apr 21, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.03 | 0.98% | 204,900 |
| Apr 17, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.01 | -0.97% | 111,200 |
| Apr 16, 2025 | 2.08 | 2.08 | 2.05 | 2.06 | 2.03 | 1.98% | 480,235 |
| Apr 15, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 1.99 | -0.49% | 213,419 |
| Apr 14, 2025 | 2.15 | 2.19 | 1.90 | 2.03 | 2.00 | -2.87% | 494,642 |
| Apr 11, 2025 | 2.06 | 2.38 | 2.06 | 2.09 | 2.06 | 2.45% | 460,200 |
| Apr 10, 2025 | 2.00 | 2.05 | 1.95 | 2.04 | 2.01 | 4.08% | 356,336 |
| Apr 9, 2025 | 1.86 | 2.06 | 1.86 | 1.96 | 1.93 | 5.38% | 284,000 |
| Apr 8, 2025 | 1.93 | 2.03 | 1.86 | 1.86 | 1.83 | -4.12% | 140,826 |
| Apr 7, 2025 | 1.96 | 1.99 | 1.75 | 1.94 | 1.91 | -1.02% | 400,746 |
| Apr 4, 2025 | 2.10 | 2.14 | 1.95 | 1.96 | 1.93 | -8.84% | 167,204 |
| Apr 3, 2025 | 2.16 | 2.25 | 2.12 | 2.15 | 2.11 | -3.59% | 273,900 |
| Apr 2, 2025 | 2.36 | 2.36 | 2.21 | 2.23 | 2.19 | -4.70% | 200,800 |
| Apr 1, 2025 | 2.36 | 2.36 | 2.21 | 2.34 | 2.30 | 1.74% | 341,800 |
| Mar 31, 2025 | 2.21 | 2.31 | 2.13 | 2.30 | 2.26 | 3.14% | 286,417 |
| Mar 28, 2025 | 2.27 | 2.34 | 2.23 | 2.23 | 2.19 | -2.62% | 192,600 |
| Mar 27, 2025 | 2.35 | 2.41 | 2.23 | 2.29 | 2.25 | -1.72% | 271,200 |
| Mar 26, 2025 | 2.59 | 2.59 | 2.19 | 2.33 | 2.29 | -8.27% | 213,802 |
| Mar 25, 2025 | 2.50 | 2.62 | 2.49 | 2.54 | 2.50 | 2.42% | 287,212 |
| Mar 24, 2025 | 2.37 | 2.55 | 2.36 | 2.48 | 2.44 | 5.98% | 233,800 |
| Mar 21, 2025 | 2.34 | 2.35 | 2.25 | 2.34 | 2.30 | -0.43% | 203,000 |
| Mar 20, 2025 | 2.45 | 2.49 | 2.29 | 2.35 | 2.31 | -2.49% | 243,021 |
| Mar 19, 2025 | 2.33 | 2.42 | 2.24 | 2.41 | 2.37 | 3.43% | 372,400 |
| Mar 18, 2025 | 2.20 | 2.33 | 2.20 | 2.33 | 2.29 | 6.88% | 207,011 |
| Mar 17, 2025 | 2.04 | 2.20 | 2.01 | 2.18 | 2.14 | 7.39% | 546,001 |
| Mar 14, 2025 | 2.07 | 2.09 | 2.03 | 2.03 | 2.00 | -2.87% | 188,502 |
| Mar 13, 2025 | 2.13 | 2.13 | 2.04 | 2.09 | 2.06 | -0.48% | 177,300 |
| Mar 12, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.07 | -1.41% | 145,916 |
| Mar 11, 2025 | 2.01 | 2.15 | 2.00 | 2.13 | 2.09 | 8.12% | 186,638 |
| Mar 10, 2025 | 1.99 | 2.05 | 1.96 | 1.97 | 1.94 | -1.99% | 125,500 |
| Mar 7, 2025 | 1.99 | 2.15 | 1.97 | 2.01 | 1.98 | 3.08% | 138,838 |
| Mar 6, 2025 | 2.00 | 2.04 | 1.95 | 1.95 | 1.92 | -2.50% | 90,244 |
| Mar 5, 2025 | 2.04 | 2.08 | 1.99 | 2.00 | 1.97 | -1.48% | 137,600 |
| Mar 4, 2025 | 2.00 | 2.05 | 1.92 | 2.03 | 2.00 | 1.50% | 139,708 |
| Mar 3, 2025 | 2.04 | 2.11 | 2.00 | 2.00 | 1.97 | -1.48% | 222,322 |
| Feb 28, 2025 | 2.16 | 2.16 | 1.98 | 2.03 | 2.00 | -4.69% | 186,731 |