Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 5.14
-0.39 (-7.05%)
Jun 10, 2026, 4:00 PM EST
TSX:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.35 | 5.53 | 5.21 | 5.21 | - | -5.79% | 260,922 |
| Jun 9, 2026 | 5.28 | 5.56 | 5.15 | 5.53 | 5.53 | 4.34% | 433,645 |
| Jun 8, 2026 | 5.47 | 5.57 | 5.27 | 5.30 | 5.30 | -3.11% | 214,986 |
| Jun 5, 2026 | 5.68 | 5.68 | 5.45 | 5.47 | 5.47 | -5.69% | 364,899 |
| Jun 4, 2026 | 5.90 | 6.02 | 5.76 | 5.80 | 5.80 | -0.85% | 272,438 |
| Jun 3, 2026 | 6.00 | 6.02 | 5.83 | 5.85 | 5.85 | -3.78% | 294,193 |
| Jun 2, 2026 | 6.20 | 6.20 | 5.95 | 6.08 | 6.08 | - | 304,385 |
| Jun 1, 2026 | 5.80 | 6.13 | 5.78 | 6.08 | 6.08 | 5.01% | 473,754 |
| May 29, 2026 | 5.72 | 6.05 | 5.72 | 5.79 | 5.79 | 1.40% | 442,794 |
| May 28, 2026 | 5.37 | 5.75 | 5.30 | 5.71 | 5.71 | 5.16% | 532,578 |
| May 27, 2026 | 5.60 | 5.60 | 5.40 | 5.43 | 5.43 | -5.40% | 206,421 |
| May 26, 2026 | 5.86 | 5.86 | 5.67 | 5.74 | 5.74 | -2.88% | 142,585 |
| May 25, 2026 | 5.80 | 5.94 | 5.66 | 5.91 | 5.91 | 5.91% | 336,320 |
| May 22, 2026 | 5.45 | 5.70 | 5.42 | 5.58 | 5.58 | 1.82% | 466,440 |
| May 21, 2026 | 5.02 | 5.50 | 5.02 | 5.48 | 5.48 | 8.30% | 411,864 |
| 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 | -2.29% | 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 |