Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 5.39
+0.33 (6.52%)
May 21, 2026, 1:10 PM EST
TSX:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.02 | 5.39 | 5.02 | 5.35 | - | 5.73% | 221,654 |
| May 20, 2026 | 4.97 | 5.10 | 4.94 | 5.06 | 5.06 | 1.81% | 143,621 |
| May 19, 2026 | 5.12 | 5.12 | 4.91 | 4.97 | 4.97 | -3.68% | 475,916 |
| May 15, 2026 | 5.30 | 5.31 | 5.15 | 5.16 | 5.16 | -5.32% | 303,168 |
| May 14, 2026 | 5.33 | 5.48 | 5.10 | 5.45 | 5.45 | 2.64% | 274,670 |
| May 13, 2026 | 5.39 | 5.39 | 5.21 | 5.31 | 5.31 | -1.48% | 273,740 |
| May 12, 2026 | 5.65 | 5.65 | 5.24 | 5.39 | 5.39 | -5.27% | 345,190 |
| May 11, 2026 | 5.75 | 5.83 | 5.65 | 5.69 | 5.69 | -1.04% | 226,861 |
| May 8, 2026 | 5.63 | 5.75 | 5.61 | 5.75 | 5.75 | 2.86% | 102,928 |
| May 7, 2026 | 5.49 | 5.85 | 5.45 | 5.59 | 5.59 | 4.49% | 222,074 |
| May 6, 2026 | 5.23 | 5.39 | 5.22 | 5.35 | 5.35 | 6.15% | 203,675 |
| May 5, 2026 | 4.99 | 5.13 | 4.99 | 5.04 | 5.04 | 1.82% | 137,043 |
| May 4, 2026 | 4.95 | 5.02 | 4.93 | 4.95 | 4.95 | -0.40% | 154,951 |
| May 1, 2026 | 4.98 | 5.10 | 4.93 | 4.97 | 4.97 | -0.40% | 102,742 |
| Apr 30, 2026 | 5.05 | 5.14 | 4.96 | 4.99 | 4.99 | 0.81% | 151,981 |
| Apr 29, 2026 | 4.99 | 5.03 | 4.88 | 4.95 | 4.95 | -1.39% | 170,254 |
| Apr 28, 2026 | 5.10 | 5.16 | 4.99 | 5.02 | 5.02 | -4.38% | 146,677 |
| Apr 27, 2026 | 5.20 | 5.29 | 5.18 | 5.25 | 5.25 | 0.96% | 84,953 |
| Apr 24, 2026 | 5.21 | 5.30 | 5.18 | 5.20 | 5.20 | 0.39% | 75,507 |
| Apr 23, 2026 | 5.25 | 5.29 | 5.13 | 5.18 | 5.18 | -1.71% | 176,383 |
| Apr 22, 2026 | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | 1.54% | 98,275 |
| Apr 21, 2026 | 5.36 | 5.41 | 5.15 | 5.19 | 5.19 | -3.53% | 264,316 |
| Apr 20, 2026 | 5.48 | 5.48 | 5.27 | 5.38 | 5.38 | -2.89% | 193,513 |
| Apr 17, 2026 | 5.49 | 5.60 | 5.38 | 5.54 | 5.51 | 2.97% | 256,338 |
| Apr 16, 2026 | 5.39 | 5.49 | 5.32 | 5.38 | 5.35 | 0.94% | 184,850 |
| Apr 15, 2026 | 5.26 | 5.39 | 5.17 | 5.33 | 5.30 | 0.57% | 193,830 |
| Apr 14, 2026 | 5.32 | 5.42 | 5.24 | 5.30 | 5.27 | 2.12% | 461,925 |
| Apr 13, 2026 | 5.01 | 5.25 | 4.91 | 5.19 | 5.16 | 2.57% | 414,453 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.02 | 5.06 | 5.03 | -3.07% | 150,007 |
| Apr 9, 2026 | 5.32 | 5.40 | 5.22 | 5.22 | 5.19 | -1.32% | 209,059 |
| Apr 8, 2026 | 5.49 | 5.65 | 5.25 | 5.29 | 5.26 | 1.34% | 259,064 |
| Apr 7, 2026 | 5.08 | 5.24 | 5.04 | 5.22 | 5.19 | 4.19% | 242,220 |
| Apr 6, 2026 | 4.98 | 5.07 | 4.90 | 5.01 | 4.98 | 0.60% | 244,383 |
| Apr 2, 2026 | 4.83 | 5.05 | 4.61 | 4.98 | 4.95 | -2.16% | 245,815 |
| Apr 1, 2026 | 4.95 | 5.19 | 4.90 | 5.09 | 5.06 | 6.04% | 533,179 |
| Mar 31, 2026 | 4.64 | 4.87 | 4.62 | 4.80 | 4.77 | 5.73% | 779,395 |
| Mar 30, 2026 | 4.74 | 4.80 | 4.51 | 4.54 | 4.51 | -2.37% | 190,263 |
| Mar 27, 2026 | 4.53 | 4.79 | 4.45 | 4.65 | 4.62 | 3.79% | 265,237 |
| Mar 26, 2026 | 4.53 | 4.71 | 4.47 | 4.48 | 4.45 | -4.48% | 125,167 |
| Mar 25, 2026 | 4.71 | 4.87 | 4.69 | 4.69 | 4.66 | 1.74% | 704,809 |
| Mar 24, 2026 | 4.51 | 4.71 | 4.50 | 4.61 | 4.58 | 0.66% | 267,956 |
| Mar 23, 2026 | 4.41 | 4.80 | 4.41 | 4.58 | 4.55 | 1.78% | 420,915 |
| Mar 20, 2026 | 4.59 | 4.61 | 4.38 | 4.50 | 4.47 | -2.17% | 385,876 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.41 | 4.60 | 4.57 | -8.00% | 758,347 |
| Mar 18, 2026 | 5.25 | 5.28 | 4.88 | 5.00 | 4.97 | -7.92% | 462,533 |
| Mar 17, 2026 | 5.49 | 5.66 | 5.39 | 5.43 | 5.40 | 0.18% | 283,887 |
| Mar 16, 2026 | 5.27 | 5.55 | 5.27 | 5.42 | 5.39 | 0.56% | 905,100 |
| Mar 13, 2026 | 5.80 | 5.81 | 5.31 | 5.39 | 5.36 | -7.71% | 1,396,950 |
| Mar 12, 2026 | 5.99 | 6.05 | 5.81 | 5.84 | 5.80 | -3.47% | 224,649 |
| Mar 11, 2026 | 6.00 | 6.05 | 5.82 | 6.05 | 6.01 | 0.17% | 398,190 |