Mineros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	3.90	3.92	3.77	3.86	3.86	1.05%	347,882
Sep 4, 2025	3.66	3.90	3.64	3.82	3.82	5.23%	478,300
Sep 3, 2025	3.65	3.68	3.56	3.63	3.63	0.83%	301,032
Sep 2, 2025	3.58	3.67	3.51	3.60	3.60	2.56%	591,700
Aug 29, 2025	3.34	3.59	3.32	3.51	3.51	6.04%	477,618
Aug 28, 2025	3.23	3.33	3.23	3.31	3.31	2.80%	368,006
Aug 27, 2025	3.13	3.23	3.13	3.22	3.22	2.88%	480,549
Aug 26, 2025	3.25	3.27	3.12	3.13	3.13	-2.80%	270,600
Aug 25, 2025	3.17	3.22	3.09	3.22	3.22	4.89%	477,816
Aug 22, 2025	2.94	3.08	2.93	3.07	3.07	4.78%	274,348
Aug 21, 2025	2.92	2.93	2.83	2.93	2.93	1.38%	349,219
Aug 20, 2025	2.81	2.92	2.80	2.89	2.89	2.85%	372,500
Aug 19, 2025	2.93	2.93	2.79	2.81	2.81	-2.43%	390,300
Aug 18, 2025	2.81	2.90	2.81	2.88	2.88	2.49%	415,900
Aug 15, 2025	2.82	2.85	2.80	2.81	2.81	0.72%	149,900
Aug 14, 2025	2.98	2.98	2.75	2.79	2.79	-2.11%	201,900
Aug 13, 2025	2.79	2.88	2.73	2.85	2.85	6.34%	363,300
Aug 12, 2025	2.69	2.71	2.65	2.68	2.68	-0.37%	160,916
Aug 11, 2025	2.64	2.69	2.62	2.69	2.69	1.51%	86,124
Aug 8, 2025	2.67	2.67	2.62	2.65	2.65	-0.75%	132,900
Aug 7, 2025	2.66	2.67	2.63	2.67	2.67	1.52%	256,500
Aug 6, 2025	2.53	2.63	2.53	2.63	2.63	2.73%	202,900
Aug 5, 2025	2.52	2.56	2.51	2.56	2.56	1.99%	126,600
Aug 1, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	164,600
Jul 31, 2025	2.52	2.55	2.51	2.53	2.53	0.40%	91,307
Jul 30, 2025	2.57	2.57	2.51	2.52	2.52	-1.95%	126,400
Jul 29, 2025	2.55	2.58	2.54	2.57	2.57	1.18%	124,104
Jul 28, 2025	2.57	2.58	2.48	2.54	2.54	-0.78%	305,712
Jul 25, 2025	2.56	2.57	2.50	2.56	2.53	-	177,620
Jul 24, 2025	2.58	2.58	2.55	2.56	2.53	-0.78%	96,400
Jul 23, 2025	2.61	2.61	2.56	2.58	2.55	-	255,435
Jul 22, 2025	2.64	2.64	2.56	2.58	2.55	-1.15%	125,700
Jul 21, 2025	2.53	2.61	2.53	2.61	2.58	3.57%	139,400
Jul 18, 2025	2.51	2.52	2.49	2.52	2.49	0.80%	219,100
Jul 17, 2025	2.52	2.52	2.49	2.50	2.47	-1.19%	124,627
Jul 16, 2025	2.54	2.54	2.50	2.53	2.50	-	178,900
Jul 15, 2025	2.56	2.56	2.52	2.53	2.50	-1.17%	111,500
Jul 14, 2025	2.63	2.63	2.55	2.56	2.53	-1.92%	160,126
Jul 11, 2025	2.49	2.62	2.48	2.61	2.58	5.67%	511,600
Jul 10, 2025	2.44	2.47	2.42	2.47	2.44	1.65%	217,701
Jul 9, 2025	2.45	2.46	2.43	2.43	2.40	-1.22%	203,200
Jul 8, 2025	2.57	2.57	2.44	2.46	2.43	-3.53%	330,700
Jul 7, 2025	2.59	2.59	2.53	2.55	2.52	-1.16%	112,900
Jul 4, 2025	2.56	2.59	2.55	2.58	2.55	0.39%	85,900
Jul 3, 2025	2.56	2.58	2.54	2.57	2.54	0.39%	139,517
Jul 2, 2025	2.52	2.57	2.50	2.56	2.53	3.23%	445,940
Jun 30, 2025	2.45	2.52	2.45	2.48	2.45	1.22%	301,600
Jun 27, 2025	2.53	2.53	2.44	2.45	2.42	-2.78%	526,200
Jun 26, 2025	2.55	2.58	2.51	2.52	2.49	-1.18%	315,800
Jun 25, 2025	2.63	2.64	2.46	2.55	2.52	-1.54%	407,900