Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 8.93
-0.28 (-3.04%)
Oct 29, 2026, 1:55 PM EDT
TSX:MSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.96 | 8.99 | 8.76 | 8.93 | 8.93 | -3.04% | 76,308 |
| Oct 28, 2026 | 9.00 | 9.27 | 8.87 | 9.21 | 9.21 | 2.56% | 117,907 |
| Oct 27, 2026 | 8.59 | 8.99 | 8.54 | 8.98 | 8.98 | 5.15% | 141,664 |
| Oct 26, 2026 | 8.55 | 8.69 | 8.41 | 8.54 | 8.54 | 0.35% | 107,406 |
| Oct 23, 2026 | 8.37 | 8.58 | 8.22 | 8.51 | 8.51 | 0.59% | 138,355 |
| Oct 22, 2026 | 8.94 | 8.94 | 8.39 | 8.46 | 8.46 | -6.73% | 206,347 |
| Oct 21, 2026 | 9.17 | 9.23 | 8.95 | 9.07 | 9.07 | -0.55% | 83,507 |
| Oct 20, 2026 | 9.26 | 9.43 | 9.10 | 9.12 | 9.12 | -2.56% | 112,535 |
| Oct 19, 2026 | 9.64 | 9.71 | 9.36 | 9.36 | 9.36 | -3.01% | 128,926 |
| Oct 16, 2026 | 9.81 | 10.02 | 9.55 | 9.65 | 9.65 | -2.62% | 205,058 |
| Oct 15, 2026 | 10.01 | 10.18 | 9.91 | 9.91 | 9.91 | -0.70% | 160,521 |
| Oct 14, 2026 | 10.26 | 10.26 | 9.85 | 9.98 | 9.98 | -4.31% | 209,317 |
| Oct 13, 2026 | 10.50 | 10.52 | 10.24 | 10.43 | 10.43 | 0.10% | 329,036 |
| Oct 9, 2026 | 10.28 | 10.47 | 10.22 | 10.42 | 10.42 | 3.74% | 214,589 |
| Oct 8, 2026 | 10.02 | 10.23 | 10.00 | 10.08 | 10.04 | 0.20% | 102,938 |
| Oct 7, 2026 | 10.12 | 10.28 | 9.99 | 10.06 | 10.02 | -3.18% | 148,373 |
| Oct 6, 2026 | 10.22 | 10.42 | 10.11 | 10.39 | 10.35 | 2.26% | 138,350 |
| Oct 5, 2026 | 9.94 | 10.28 | 9.80 | 10.16 | 10.12 | 2.21% | 236,923 |
| Oct 2, 2026 | 9.83 | 10.00 | 9.78 | 9.94 | 9.90 | 1.74% | 207,986 |
| Oct 1, 2026 | 9.80 | 9.92 | 9.70 | 9.77 | 9.74 | -0.31% | 161,606 |
| Sep 30, 2026 | 9.86 | 9.87 | 9.72 | 9.80 | 9.77 | 0.10% | 76,357 |
| Sep 29, 2026 | 9.70 | 9.79 | 9.55 | 9.79 | 9.76 | 1.45% | 173,491 |
| Sep 28, 2026 | 9.58 | 9.83 | 9.50 | 9.65 | 9.62 | -3.02% | 132,037 |
| Sep 25, 2026 | 9.69 | 10.00 | 9.61 | 9.95 | 9.91 | 3.00% | 150,284 |
| Sep 24, 2026 | 9.59 | 9.77 | 9.50 | 9.66 | 9.63 | -0.10% | 215,204 |
| Sep 23, 2026 | 9.85 | 9.85 | 9.52 | 9.67 | 9.64 | -3.78% | 265,416 |
| Sep 22, 2026 | 9.70 | 10.09 | 9.65 | 10.05 | 10.01 | 3.61% | 384,043 |
| Sep 21, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.67 | 5.43% | 298,895 |
| Sep 18, 2026 | 9.15 | 9.26 | 8.88 | 9.20 | 9.17 | 1.66% | 3,892,818 |
| Sep 17, 2026 | 8.95 | 9.15 | 8.93 | 9.05 | 9.02 | 1.91% | 326,165 |
| Sep 16, 2026 | 8.89 | 9.06 | 8.69 | 8.88 | 8.85 | 1.14% | 425,014 |
| Sep 15, 2026 | 9.16 | 9.16 | 8.70 | 8.78 | 8.75 | -4.04% | 202,724 |
| Sep 14, 2026 | 8.96 | 9.21 | 8.89 | 9.15 | 9.12 | 0.55% | 596,808 |
| Sep 11, 2026 | 9.00 | 9.18 | 8.97 | 9.10 | 9.07 | 2.13% | 275,167 |
| Sep 10, 2026 | 8.76 | 9.08 | 8.51 | 8.91 | 8.88 | 1.25% | 295,141 |
| Sep 9, 2026 | 8.69 | 8.93 | 8.63 | 8.80 | 8.77 | 2.56% | 262,542 |
| Sep 8, 2026 | 8.46 | 8.70 | 8.38 | 8.58 | 8.55 | 1.06% | 307,547 |
| Sep 4, 2026 | 8.11 | 8.52 | 8.10 | 8.49 | 8.46 | 2.04% | 365,929 |
| Sep 3, 2026 | 8.11 | 8.33 | 8.08 | 8.32 | 8.29 | 4.13% | 251,291 |
| Sep 2, 2026 | 8.01 | 8.21 | 7.95 | 7.99 | 7.96 | 1.40% | 298,862 |
| Sep 1, 2026 | 7.73 | 8.15 | 7.65 | 7.88 | 7.85 | -1.50% | 518,645 |
| Aug 31, 2026 | 7.83 | 8.03 | 7.73 | 8.00 | 7.97 | 1.27% | 266,704 |
| Aug 28, 2026 | 8.11 | 8.12 | 7.75 | 7.90 | 7.87 | -2.11% | 282,914 |
| Aug 27, 2026 | 8.22 | 8.23 | 8.00 | 8.07 | 8.04 | -1.47% | 195,348 |
| Aug 26, 2026 | 8.35 | 8.35 | 8.15 | 8.19 | 8.16 | -1.92% | 84,862 |
| Aug 25, 2026 | 8.31 | 8.48 | 8.30 | 8.35 | 8.32 | -1.07% | 136,345 |
| Aug 24, 2026 | 8.25 | 8.50 | 8.25 | 8.44 | 8.41 | 3.30% | 200,013 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.00 | 8.17 | 8.14 | 1.49% | 174,588 |
| Aug 20, 2026 | 7.93 | 8.05 | 7.88 | 8.05 | 8.02 | 1.00% | 165,987 |
| Aug 19, 2026 | 7.73 | 8.05 | 7.73 | 7.97 | 7.94 | 5.56% | 251,414 |