Skip to main content
Mineros S.A. (BVC:MINEROS)
Colombia flag Colombia · Delayed Price · Currency is COP
15,480
-180 (-1.15%)
At close: Dec 4, 2025

Mineros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515,440.0015,600.0015,340.0015,480.0015,480.00-1.15%81,050
Dec 3, 202515,380.0015,740.0015,320.0015,660.0015,660.001.16%94,842
Dec 2, 202515,500.0015,500.0015,240.0015,480.0015,480.00-0.64%163,392
Dec 1, 202515,000.0015,580.0014,940.0015,580.0015,580.003.87%323,173
Nov 28, 202515,060.0015,120.0014,900.0015,000.0015,000.00-415,462
Nov 27, 202515,100.0015,180.0014,840.0015,000.0015,000.00-0.40%80,609
Nov 26, 202515,020.0015,100.0014,820.0015,060.0015,060.000.40%276,865
Nov 25, 202514,980.0015,000.0014,500.0015,000.0015,000.000.27%405,550
Nov 24, 202514,640.0015,000.0014,640.0014,960.0014,960.001.77%2,419,194
Nov 21, 202514,300.0014,720.0014,200.0014,700.0014,700.000.68%100,689
Nov 20, 202514,800.0014,800.0014,500.0014,600.0014,600.00-1.75%31,338
Nov 19, 202514,720.0015,100.0014,720.0014,860.0014,860.00-0.27%137,146
Nov 18, 202514,500.0014,900.0014,500.0014,900.0014,900.002.34%198,208
Nov 14, 202514,880.0014,880.0013,960.0014,560.0014,560.00-2.67%270,756
Nov 13, 202514,700.0015,000.0014,540.0014,960.0014,960.002.47%220,385
Nov 12, 202514,180.0014,600.0013,980.0014,600.0014,600.003.55%396,342
Nov 11, 202514,000.0014,200.0013,800.0014,100.0014,100.000.71%34,028
Nov 10, 202514,100.0014,300.0014,000.0014,000.0014,000.00-316,539
Nov 7, 202513,900.0014,000.0013,800.0014,000.0014,000.001.16%131,319
Nov 6, 202513,440.0014,200.0013,440.0013,840.0013,840.003.75%531,211
Nov 5, 202513,000.0013,340.0013,000.0013,340.0013,340.002.62%384,832
Nov 4, 202513,240.0013,340.0012,860.0013,000.0013,000.00-4.41%328,539
Oct 31, 202513,680.0013,820.0013,500.0013,600.0013,600.00-53,113
Oct 30, 202513,360.0013,780.0013,360.0013,600.0013,600.001.80%108,209
Oct 29, 202513,000.0013,500.0013,000.0013,360.0013,360.003.41%144,460
Oct 28, 202513,000.0013,000.0012,500.0012,920.0012,920.00-0.62%289,341
Oct 27, 202514,000.0014,000.0013,000.0013,000.0012,908.20-8.45%281,974
Oct 24, 202514,300.0014,360.0014,200.0014,200.0014,099.73-1.39%33,195
Oct 23, 202514,220.0014,520.0014,220.0014,400.0014,298.321.27%94,984
Oct 22, 202514,040.0014,220.0013,500.0014,220.0014,119.59-1.25%210,616
Oct 21, 202514,460.0014,620.0013,800.0014,400.0014,298.32-1.50%290,232
Oct 20, 202514,680.0015,000.0014,560.0014,620.0014,516.77-0.41%316,606
Oct 17, 202514,640.0014,680.0013,500.0014,680.0014,576.340.27%424,664
Oct 16, 202514,280.0014,640.0014,280.0014,640.0014,536.623.24%378,753
Oct 15, 202513,980.0014,300.0013,960.0014,180.0014,079.872.01%176,239
Oct 14, 202513,600.0014,000.0013,600.0013,900.0013,801.852.21%164,966
Oct 10, 202513,500.0013,700.0013,440.0013,600.0013,503.971.95%179,533
Oct 9, 202513,900.0014,100.0012,840.0013,340.0013,245.80-4.71%277,922
Oct 8, 202513,400.0014,000.0013,400.0014,000.0013,901.145.26%472,160
Oct 7, 202513,360.0013,400.0013,280.0013,300.0013,206.09-0.60%120,989
Oct 6, 202512,800.0013,380.0012,800.0013,380.0013,285.524.53%429,445
Oct 3, 202512,680.0012,800.0012,600.0012,800.0012,709.622.73%223,476
Oct 2, 202512,820.0012,820.0012,280.0012,460.0012,372.02-2.20%126,686
Oct 1, 202512,600.0012,900.0012,600.0012,740.0012,650.041.27%185,231
Sep 30, 202512,040.0012,580.0012,040.0012,580.0012,491.174.83%330,354
Sep 29, 202512,000.0012,100.0011,980.0012,000.0011,915.27-437,159
Sep 26, 202511,540.0012,000.0011,540.0012,000.0011,915.274.35%227,150
Sep 25, 202511,160.0011,500.0011,040.0011,500.0011,418.803.23%210,813
Sep 24, 202511,000.0011,160.0011,000.0011,140.0011,061.341.27%398,014
Sep 23, 202511,160.0011,260.0010,980.0011,000.0010,922.33-1,651,546
Sep 22, 202510,760.0011,060.0010,760.0011,000.0010,922.33-115,985
Sep 19, 202510,500.0011,000.0010,500.0011,000.0010,922.332.80%345,879
Sep 18, 202510,700.0010,760.0010,340.0010,700.0010,624.45-2.73%259,581
Sep 17, 202511,000.0011,000.0010,620.0011,000.0010,922.33-1.08%130,666
Sep 16, 202511,300.0011,300.0011,000.0011,120.0011,041.48-0.71%82,458
Sep 15, 202511,100.0011,220.0011,100.0011,200.0011,120.91-0.71%58,463
Sep 12, 202511,260.0011,440.0011,200.0011,280.0011,200.350.36%59,082
Sep 11, 202511,000.0011,240.0010,600.0011,240.0011,160.630.36%221,922
Sep 10, 202511,280.0011,520.0010,900.0011,200.0011,120.91-0.71%297,100
Sep 9, 202511,200.0011,500.0011,100.0011,280.0011,200.350.71%384,377
Sep 8, 202511,100.0011,200.0011,000.0011,200.0011,120.911.82%119,526
Sep 5, 202510,960.0011,160.0010,800.0011,000.0010,922.330.36%238,425
Sep 4, 202510,440.0011,180.0010,360.0010,960.0010,882.615.18%362,527
Sep 3, 202510,500.0010,580.0010,400.0010,420.0010,346.42-0.38%114,841
Sep 2, 202510,200.0010,460.0010,200.0010,460.0010,386.144.60%235,674
Sep 1, 202510,300.0010,300.009,870.0010,000.009,929.39-1.96%103,786
Aug 29, 20259,510.0010,280.009,500.0010,200.0010,127.984.72%545,615
Aug 28, 20259,200.009,740.009,160.009,740.009,671.225.87%208,266
Aug 27, 20259,000.009,200.009,000.009,200.009,135.04-1.08%43,148
Aug 26, 20259,100.009,380.009,000.009,300.009,234.332.20%289,485
Aug 25, 20258,690.009,200.008,690.009,100.009,035.744.72%445,108
Aug 22, 20258,350.008,700.008,250.008,690.008,628.644.07%379,008
Aug 21, 20258,400.008,400.008,350.008,350.008,291.040.36%31,373
Aug 20, 20258,300.008,400.008,300.008,320.008,261.250.73%68,080
Aug 19, 20258,200.008,360.008,160.008,260.008,201.671.47%208,766
Aug 15, 20258,030.008,180.008,030.008,140.008,082.521.37%69,834
Aug 14, 20258,130.008,200.007,940.008,030.007,973.30-0.25%196,644
Aug 13, 20257,850.008,140.007,800.008,050.007,993.163.21%416,285
Aug 12, 20257,700.007,800.007,670.007,800.007,744.922.50%123,967
Aug 11, 20257,770.007,770.007,610.007,610.007,556.26-2.19%29,855
Aug 8, 20257,600.007,780.007,600.007,780.007,725.062.37%320,346
Aug 6, 20257,500.007,600.007,500.007,600.007,546.332.70%183,742
Aug 5, 20257,310.007,490.007,310.007,400.007,347.751.23%30,780
Aug 4, 20257,300.007,490.007,300.007,310.007,258.38-3.18%88,196
Aug 1, 20257,270.007,550.007,270.007,550.007,496.69-0.13%92,642
Jul 31, 20257,560.007,560.007,560.007,560.007,506.62-7,907
Jul 30, 20257,560.007,560.007,560.007,560.007,506.62-1.69%25,740
Jul 29, 20257,550.007,690.007,500.007,690.007,635.701.99%310,117
Jul 28, 20257,520.007,540.007,500.007,540.007,486.76-137,777
Jul 25, 20257,310.007,550.007,310.007,540.007,384.80-0.13%81,770
Jul 24, 20257,280.007,550.007,280.007,550.007,394.600.67%84,234
Jul 23, 20257,500.007,520.007,500.007,500.007,345.630.27%43,261
Jul 22, 20257,470.007,530.007,470.007,480.007,326.04-328,556
Jul 21, 20257,300.007,480.007,300.007,480.007,326.042.19%466,840
Jul 18, 20257,270.007,320.007,200.007,320.007,169.330.41%67,874
Jul 17, 20257,150.007,300.007,140.007,290.007,139.95-0.14%77,595
Jul 16, 20257,290.007,300.007,290.007,300.007,149.74-62,236
Jul 15, 20257,200.007,300.007,100.007,300.007,149.740.97%48,682
Jul 14, 20257,290.007,300.007,230.007,230.007,081.18-0.82%61,895
Jul 11, 20257,170.007,290.007,150.007,290.007,139.953.40%358,035