Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 7.90
-0.17 (-2.11%)
Aug 28, 2026, 4:00 PM EST
TSX:MSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.11 | 8.12 | 7.75 | 7.90 | 7.90 | -2.11% | 282,914 |
| Aug 27, 2026 | 8.22 | 8.23 | 8.00 | 8.07 | 8.07 | -1.47% | 195,348 |
| Aug 26, 2026 | 8.35 | 8.35 | 8.15 | 8.19 | 8.19 | -1.92% | 84,862 |
| Aug 25, 2026 | 8.31 | 8.48 | 8.30 | 8.35 | 8.35 | -1.07% | 136,345 |
| Aug 24, 2026 | 8.25 | 8.50 | 8.25 | 8.44 | 8.44 | 3.30% | 200,013 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.00 | 8.17 | 8.17 | 1.49% | 174,588 |
| Aug 20, 2026 | 7.93 | 8.05 | 7.88 | 8.05 | 8.05 | 1.00% | 165,987 |
| Aug 19, 2026 | 7.73 | 8.05 | 7.73 | 7.97 | 7.97 | 5.56% | 251,414 |
| Aug 18, 2026 | 7.86 | 7.87 | 7.55 | 7.55 | 7.55 | -4.19% | 166,880 |
| Aug 17, 2026 | 7.64 | 7.95 | 7.64 | 7.88 | 7.88 | 3.28% | 218,967 |
| Aug 14, 2026 | 7.43 | 7.69 | 7.43 | 7.63 | 7.63 | 2.83% | 98,297 |
| Aug 13, 2026 | 7.37 | 7.43 | 7.21 | 7.42 | 7.42 | -0.67% | 179,836 |
| Aug 12, 2026 | 7.77 | 7.82 | 7.47 | 7.47 | 7.47 | -1.97% | 192,575 |
| Aug 11, 2026 | 7.80 | 7.84 | 7.55 | 7.62 | 7.62 | -1.68% | 167,395 |
| Aug 10, 2026 | 7.98 | 7.99 | 7.67 | 7.75 | 7.75 | -2.39% | 189,821 |
| Aug 7, 2026 | 7.89 | 8.15 | 7.85 | 7.94 | 7.94 | 3.93% | 248,770 |
| Aug 6, 2026 | 8.20 | 8.20 | 7.54 | 7.64 | 7.64 | 0.92% | 338,087 |
| Aug 5, 2026 | 7.40 | 7.60 | 7.35 | 7.57 | 7.57 | 6.62% | 180,816 |
| Aug 4, 2026 | 7.15 | 7.34 | 7.08 | 7.10 | 7.10 | 1.28% | 154,191 |
| Jul 31, 2026 | 7.16 | 7.16 | 6.96 | 7.01 | 7.01 | -2.77% | 132,859 |
| Jul 30, 2026 | 7.01 | 7.24 | 7.01 | 7.21 | 7.21 | 4.80% | 143,439 |
| Jul 29, 2026 | 7.05 | 7.08 | 6.67 | 6.88 | 6.88 | -2.41% | 177,353 |
| Jul 28, 2026 | 7.15 | 7.15 | 6.94 | 7.05 | 7.05 | -1.95% | 167,899 |
| Jul 27, 2026 | 7.15 | 7.23 | 7.02 | 7.19 | 7.19 | 1.70% | 154,396 |
| Jul 24, 2026 | 6.96 | 7.18 | 6.95 | 7.07 | 7.07 | 2.17% | 111,458 |
| Jul 23, 2026 | 6.72 | 6.99 | 6.70 | 6.92 | 6.92 | -0.14% | 105,472 |
| Jul 22, 2026 | 7.01 | 7.16 | 6.93 | 6.93 | 6.93 | 0.14% | 377,223 |
| Jul 21, 2026 | 6.53 | 6.94 | 6.53 | 6.92 | 6.92 | 7.12% | 389,059 |
| Jul 20, 2026 | 6.31 | 6.50 | 6.31 | 6.46 | 6.46 | 2.70% | 144,191 |
| Jul 17, 2026 | 6.20 | 6.43 | 6.12 | 6.29 | 6.29 | 0.64% | 115,454 |
| Jul 16, 2026 | 6.38 | 6.39 | 6.21 | 6.25 | 6.25 | -3.55% | 146,269 |
| Jul 15, 2026 | 6.39 | 6.55 | 6.26 | 6.48 | 6.48 | 3.02% | 120,978 |
| Jul 14, 2026 | 6.36 | 6.49 | 6.25 | 6.29 | 6.29 | 0.80% | 129,602 |
| Jul 13, 2026 | 6.60 | 6.60 | 6.24 | 6.24 | 6.24 | -5.95% | 138,099 |
| Jul 10, 2026 | 6.36 | 6.70 | 6.21 | 6.67 | 6.63 | 3.73% | 171,836 |
| Jul 9, 2026 | 6.21 | 6.47 | 6.20 | 6.43 | 6.40 | 5.58% | 107,593 |
| Jul 8, 2026 | 6.25 | 6.25 | 5.92 | 6.09 | 6.06 | -3.03% | 180,420 |
| Jul 7, 2026 | 6.55 | 6.56 | 6.25 | 6.28 | 6.25 | -5.56% | 213,081 |
| Jul 6, 2026 | 6.95 | 6.95 | 6.56 | 6.65 | 6.61 | -3.48% | 124,809 |
| Jul 3, 2026 | 6.74 | 6.93 | 6.74 | 6.89 | 6.85 | 2.68% | 114,555 |
| Jul 2, 2026 | 6.40 | 6.72 | 6.40 | 6.71 | 6.67 | 6.00% | 172,347 |
| Jun 30, 2026 | 6.32 | 6.42 | 6.26 | 6.33 | 6.30 | -0.31% | 133,059 |
| Jun 29, 2026 | 6.25 | 6.37 | 6.17 | 6.35 | 6.32 | 0.16% | 144,867 |
| Jun 26, 2026 | 6.32 | 6.52 | 6.30 | 6.34 | 6.31 | 0.96% | 124,696 |
| Jun 25, 2026 | 6.25 | 6.34 | 6.15 | 6.28 | 6.25 | 2.78% | 188,526 |
| Jun 24, 2026 | 6.20 | 6.21 | 5.99 | 6.11 | 6.08 | -2.86% | 270,567 |
| Jun 23, 2026 | 6.44 | 6.48 | 6.29 | 6.29 | 6.26 | -6.54% | 275,356 |
| Jun 22, 2026 | 6.69 | 7.02 | 6.68 | 6.73 | 6.69 | 0.75% | 407,890 |
| Jun 19, 2026 | 6.39 | 6.71 | 6.25 | 6.68 | 6.64 | 3.73% | 200,033 |
| Jun 18, 2026 | 6.40 | 6.61 | 6.26 | 6.44 | 6.41 | 0.62% | 290,277 |