Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 9.20
+0.15 (1.66%)
Sep 18, 2026, 4:00 PM EST
TSX:MSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.15 | 9.26 | 8.88 | 9.20 | 9.20 | 1.66% | 3,892,818 |
| Sep 17, 2026 | 8.95 | 9.15 | 8.93 | 9.05 | 9.05 | 1.91% | 326,165 |
| Sep 16, 2026 | 8.89 | 9.06 | 8.69 | 8.88 | 8.88 | 1.14% | 425,014 |
| Sep 15, 2026 | 9.16 | 9.16 | 8.70 | 8.78 | 8.78 | -4.04% | 202,724 |
| Sep 14, 2026 | 8.96 | 9.21 | 8.89 | 9.15 | 9.15 | 0.55% | 596,808 |
| Sep 11, 2026 | 9.00 | 9.18 | 8.97 | 9.10 | 9.10 | 2.13% | 275,167 |
| Sep 10, 2026 | 8.76 | 9.08 | 8.51 | 8.91 | 8.91 | 1.25% | 295,141 |
| Sep 9, 2026 | 8.69 | 8.93 | 8.63 | 8.80 | 8.80 | 2.56% | 262,542 |
| Sep 8, 2026 | 8.46 | 8.70 | 8.38 | 8.58 | 8.58 | 1.06% | 307,547 |
| Sep 4, 2026 | 8.11 | 8.52 | 8.10 | 8.49 | 8.49 | 2.04% | 365,929 |
| Sep 3, 2026 | 8.11 | 8.33 | 8.08 | 8.32 | 8.32 | 4.13% | 251,291 |
| Sep 2, 2026 | 8.01 | 8.21 | 7.95 | 7.99 | 7.99 | 1.40% | 298,862 |
| Sep 1, 2026 | 7.73 | 8.15 | 7.65 | 7.88 | 7.88 | -1.50% | 518,645 |
| Aug 31, 2026 | 7.83 | 8.03 | 7.73 | 8.00 | 8.00 | 1.27% | 266,704 |
| 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 |