Skip to main content
Mineros S.A. (BVC:MINEROS)
Colombia flag Colombia · Delayed Price · Currency is COP
17,000
-1,000 (-5.56%)
At close: Mar 5, 2026

Mineros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617,900.0017,900.0016,900.0017,000.0017,000.00-5.56%67,354
Mar 4, 202618,500.0019,080.0018,000.0018,000.0018,000.00-3.74%149,102
Mar 3, 202618,360.0018,980.0018,040.0018,700.0018,700.00-6.41%203,571
Mar 2, 202620,400.0020,600.0019,780.0019,980.0019,980.00-1.48%183,983
Feb 27, 202619,340.0020,280.0019,200.0020,280.0020,280.005.19%1,358,999
Feb 26, 202618,500.0019,300.0018,020.0019,280.0019,280.00-1.13%93,705
Feb 25, 202619,120.0019,500.0019,100.0019,500.0019,500.00-0.41%137,663
Feb 24, 202619,560.0019,580.0019,120.0019,580.0019,580.00-0.41%69,163
Feb 23, 202619,900.0020,000.0019,200.0019,660.0019,660.00-1.60%506,574
Feb 20, 202619,380.0019,980.0019,200.0019,980.0019,980.004.06%482,480
Feb 19, 202619,800.0019,880.0019,100.0019,200.0019,200.00-2.93%160,316
Feb 18, 202619,200.0019,800.0019,100.0019,780.0019,780.003.13%138,595
Feb 17, 202619,340.0019,340.0018,900.0019,180.0019,180.00-1.13%105,924
Feb 16, 202619,500.0019,740.0019,400.0019,400.0019,400.00-1.52%151,726
Feb 13, 202618,600.0019,700.0018,560.0019,700.0019,700.001.65%166,029
Feb 12, 202619,500.0019,760.0018,820.0019,380.0019,380.00-1.22%91,405
Feb 11, 202619,000.0019,740.0018,680.0019,620.0019,620.003.26%338,377
Feb 10, 202618,760.0019,000.0018,440.0019,000.0019,000.001.50%149,734
Feb 9, 202618,240.0018,740.0018,240.0018,720.0018,720.002.63%79,333
Feb 6, 202618,000.0018,360.0018,000.0018,240.0018,240.002.59%73,634
Feb 5, 202618,100.0018,480.0017,740.0017,780.0017,780.00-5.63%310,753
Feb 4, 202619,280.0019,360.0018,500.0018,840.0018,840.000.53%231,359
Feb 3, 202618,200.0019,280.0018,160.0018,740.0018,740.004.11%285,315
Feb 2, 202618,500.0018,500.0017,020.0018,000.0018,000.00-6.15%965,634
Jan 30, 202620,940.0020,940.0018,200.0019,180.0019,180.00-9.53%694,916
Jan 29, 202621,260.0022,100.0019,700.0021,200.0021,200.00-3.02%322,385
Jan 28, 202620,380.0021,860.0020,380.0021,860.0021,860.006.63%275,081
Jan 27, 202619,700.0020,500.0019,200.0020,500.0020,500.003.02%376,689
Jan 26, 202619,000.0019,960.0019,000.0019,900.0019,807.954.74%122,844
Jan 23, 202618,800.0019,000.0018,800.0019,000.0018,912.121.06%198,986
Jan 22, 202618,780.0018,800.0018,620.0018,800.0018,713.040.64%93,569
Jan 21, 202618,200.0018,800.0018,200.0018,680.0018,593.602.98%608,330
Jan 20, 202617,720.0018,140.0017,600.0018,140.0018,056.093.66%802,867
Jan 19, 202617,280.0017,780.0017,280.0017,500.0017,419.051.39%186,353
Jan 16, 202617,280.0017,280.0017,020.0017,260.0017,180.160.12%118,811
Jan 15, 202617,100.0017,240.0017,100.0017,240.0017,160.26-0.12%52,309
Jan 14, 202617,220.0017,280.0017,140.0017,260.0017,180.160.94%155,576
Jan 13, 202616,600.0017,300.0016,500.0017,100.0017,020.904.52%137,843
Jan 9, 202615,820.0016,500.0015,820.0016,360.0016,284.333.41%227,186
Jan 8, 202615,800.0015,820.0015,660.0015,820.0015,746.820.25%68,375
Jan 7, 202615,680.0015,780.0015,500.0015,780.0015,707.01-140,287
Jan 6, 202615,620.0015,780.0015,160.0015,780.0015,707.011.15%181,516
Jan 5, 202615,180.0015,600.0015,180.0015,600.0015,527.842.77%221,430
Jan 2, 202615,480.0015,480.0014,820.0015,180.0015,109.78-0.78%24,336
Dec 30, 202515,400.0015,480.0015,100.0015,300.0015,229.23-0.65%86,922
Dec 29, 202515,340.0015,400.0014,800.0015,400.0015,328.77-0.77%118,021
Dec 26, 202515,680.0015,680.0015,520.0015,520.0015,448.21-0.89%28,434
Dec 24, 202515,640.0015,660.0015,640.0015,660.0015,587.560.64%10,235
Dec 23, 202515,600.0015,620.0015,500.0015,560.0015,488.03-0.26%72,023
Dec 22, 202515,700.0015,700.0015,480.0015,600.0015,527.84-516,951
Dec 19, 202515,560.0015,700.0015,480.0015,600.0015,527.840.26%292,802
Dec 18, 202515,420.0015,580.0015,420.0015,560.0015,488.03-101,097
Dec 17, 202515,500.0015,560.0015,420.0015,560.0015,488.030.39%136,851
Dec 16, 202515,360.0015,500.0015,200.0015,500.0015,428.300.26%215,726
Dec 15, 202515,200.0015,460.0015,200.0015,460.0015,388.490.78%116,947
Dec 12, 202515,500.0015,560.0015,260.0015,340.0015,269.04-0.90%222,419
Dec 11, 202515,120.0015,480.0015,120.0015,480.0015,408.401.04%107,294
Dec 10, 202515,320.0015,320.0015,100.0015,320.0015,249.14-1.03%91,961
Dec 9, 202515,360.0015,480.0015,200.0015,480.0015,408.400.91%96,513
Dec 5, 202515,560.0015,560.0015,300.0015,340.0015,269.04-0.90%32,946
Dec 4, 202515,440.0015,600.0015,340.0015,480.0015,408.40-1.15%81,050
Dec 3, 202515,380.0015,740.0015,320.0015,660.0015,587.561.16%94,842
Dec 2, 202515,500.0015,500.0015,240.0015,480.0015,408.40-0.64%163,392
Dec 1, 202515,000.0015,580.0014,940.0015,580.0015,507.933.87%323,173
Nov 28, 202515,060.0015,120.0014,900.0015,000.0014,930.62-415,462
Nov 27, 202515,100.0015,180.0014,840.0015,000.0014,930.62-0.40%80,609
Nov 26, 202515,020.0015,100.0014,820.0015,060.0014,990.340.40%276,865
Nov 25, 202514,980.0015,000.0014,500.0015,000.0014,930.620.27%405,550
Nov 24, 202514,640.0015,000.0014,640.0014,960.0014,890.801.77%2,419,194
Nov 21, 202514,300.0014,720.0014,200.0014,700.0014,632.010.68%100,689
Nov 20, 202514,800.0014,800.0014,500.0014,600.0014,532.47-1.75%31,338
Nov 19, 202514,720.0015,100.0014,720.0014,860.0014,791.27-0.27%137,146
Nov 18, 202514,500.0014,900.0014,500.0014,900.0014,831.082.34%198,208
Nov 14, 202514,880.0014,880.0013,960.0014,560.0014,492.65-2.67%270,756
Nov 13, 202514,700.0015,000.0014,540.0014,960.0014,890.802.47%220,385
Nov 12, 202514,180.0014,600.0013,980.0014,600.0014,532.473.55%396,342
Nov 11, 202514,000.0014,200.0013,800.0014,100.0014,034.780.71%34,028
Nov 10, 202514,100.0014,300.0014,000.0014,000.0013,935.24-316,539
Nov 7, 202513,900.0014,000.0013,800.0014,000.0013,935.241.16%131,319
Nov 6, 202513,440.0014,200.0013,440.0013,840.0013,775.983.75%531,211
Nov 5, 202513,000.0013,340.0013,000.0013,340.0013,278.302.62%384,832
Nov 4, 202513,240.0013,340.0012,860.0013,000.0012,939.87-4.41%328,539
Oct 31, 202513,680.0013,820.0013,500.0013,600.0013,537.09-53,113
Oct 30, 202513,360.0013,780.0013,360.0013,600.0013,537.091.80%108,209
Oct 29, 202513,000.0013,500.0013,000.0013,360.0013,298.203.41%144,460
Oct 28, 202513,000.0013,000.0012,500.0012,920.0012,860.24-0.62%289,341
Oct 27, 202514,000.0014,000.0013,000.0013,000.0012,844.28-8.45%281,974
Oct 24, 202514,300.0014,360.0014,200.0014,200.0014,029.91-1.39%33,195
Oct 23, 202514,220.0014,520.0014,220.0014,400.0014,227.511.27%94,984
Oct 22, 202514,040.0014,220.0013,500.0014,220.0014,049.67-1.25%210,616
Oct 21, 202514,460.0014,620.0013,800.0014,400.0014,227.51-1.50%290,232
Oct 20, 202514,680.0015,000.0014,560.0014,620.0014,444.88-0.41%316,606
Oct 17, 202514,640.0014,680.0013,500.0014,680.0014,504.160.27%424,664
Oct 16, 202514,280.0014,640.0014,280.0014,640.0014,464.643.24%378,753
Oct 15, 202513,980.0014,300.0013,960.0014,180.0014,010.152.01%176,239
Oct 14, 202513,600.0014,000.0013,600.0013,900.0013,733.502.21%164,966
Oct 10, 202513,500.0013,700.0013,440.0013,600.0013,437.091.95%179,533
Oct 9, 202513,900.0014,100.0012,840.0013,340.0013,180.21-4.71%277,922
Oct 8, 202513,400.0014,000.0013,400.0014,000.0013,832.305.26%472,160
Oct 7, 202513,360.0013,400.0013,280.0013,300.0013,140.69-0.60%120,989