Mineros S.A. (TSX:MSA)
Canada · Delayed Price · Currency is CAD 6.46
+0.17 (2.70%)
Jul 20, 2026, 4:00 PM EST
TSX:MSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.71 | 6.94 | 6.40 | 6.40 | 6.37 | -4.33% | 409,220 |
| Jun 16, 2026 | 6.63 | 6.76 | 6.59 | 6.69 | 6.65 | 2.14% | 238,644 |
| Jun 15, 2026 | 6.33 | 6.77 | 6.33 | 6.55 | 6.52 | 7.38% | 399,383 |
| Jun 12, 2026 | 5.71 | 6.13 | 5.63 | 6.10 | 6.07 | 8.16% | 328,945 |
| Jun 11, 2026 | 5.15 | 5.68 | 5.15 | 5.64 | 5.61 | 9.73% | 438,380 |
| Jun 10, 2026 | 5.35 | 5.53 | 5.13 | 5.14 | 5.11 | -7.05% | 460,865 |
| Jun 9, 2026 | 5.28 | 5.56 | 5.15 | 5.53 | 5.50 | 4.34% | 433,645 |
| Jun 8, 2026 | 5.47 | 5.57 | 5.27 | 5.30 | 5.27 | -3.11% | 214,986 |
| Jun 5, 2026 | 5.68 | 5.68 | 5.45 | 5.47 | 5.44 | -5.69% | 364,899 |
| Jun 4, 2026 | 5.90 | 6.02 | 5.76 | 5.80 | 5.77 | -0.85% | 272,438 |
| Jun 3, 2026 | 6.00 | 6.02 | 5.83 | 5.85 | 5.82 | -3.78% | 294,193 |
| Jun 2, 2026 | 6.20 | 6.20 | 5.95 | 6.08 | 6.05 | - | 304,385 |
| Jun 1, 2026 | 5.80 | 6.13 | 5.78 | 6.08 | 6.05 | 5.01% | 473,754 |
| May 29, 2026 | 5.72 | 6.05 | 5.72 | 5.79 | 5.76 | 1.40% | 442,794 |
| May 28, 2026 | 5.37 | 5.75 | 5.30 | 5.71 | 5.68 | 5.16% | 532,578 |
| May 27, 2026 | 5.60 | 5.60 | 5.40 | 5.43 | 5.40 | -5.40% | 206,421 |
| May 26, 2026 | 5.86 | 5.86 | 5.67 | 5.74 | 5.71 | -2.88% | 142,585 |
| May 25, 2026 | 5.80 | 5.94 | 5.66 | 5.91 | 5.88 | 5.91% | 336,320 |
| May 22, 2026 | 5.45 | 5.70 | 5.42 | 5.58 | 5.55 | 1.82% | 466,440 |
| May 21, 2026 | 5.02 | 5.50 | 5.02 | 5.48 | 5.45 | 8.30% | 411,864 |
| May 20, 2026 | 4.97 | 5.10 | 4.94 | 5.06 | 5.03 | 1.81% | 143,621 |
| May 19, 2026 | 5.12 | 5.12 | 4.91 | 4.97 | 4.94 | -3.68% | 475,916 |
| May 15, 2026 | 5.30 | 5.31 | 5.15 | 5.16 | 5.13 | -5.32% | 303,168 |
| May 14, 2026 | 5.33 | 5.48 | 5.10 | 5.45 | 5.42 | 2.64% | 274,670 |
| May 13, 2026 | 5.39 | 5.39 | 5.21 | 5.31 | 5.28 | -1.48% | 273,740 |
| May 12, 2026 | 5.65 | 5.65 | 5.24 | 5.39 | 5.36 | -5.27% | 345,190 |
| May 11, 2026 | 5.75 | 5.83 | 5.65 | 5.69 | 5.66 | -1.04% | 226,861 |
| May 8, 2026 | 5.63 | 5.75 | 5.61 | 5.75 | 5.72 | 2.86% | 102,928 |