Mineros S.A. (BVC:MINEROS)
Colombia
· Delayed Price · Currency is COP 13,680
-160 (-1.16%)
At close: Apr 27, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,500.00 | 13,660.00 | 13,500.00 | 13,620.00 | 13,620.00 | -0.44% | 39,451 |
| Apr 27, 2026 | 13,700.00 | 13,900.00 | 13,620.00 | 13,680.00 | 13,680.00 | -1.16% | 73,915 |
| Apr 24, 2026 | 14,020.00 | 14,020.00 | 13,800.00 | 13,840.00 | 13,840.00 | -1.14% | 17,702 |
| Apr 23, 2026 | 14,140.00 | 14,260.00 | 13,920.00 | 14,000.00 | 14,000.00 | -0.14% | 44,668 |
| Apr 22, 2026 | 14,400.00 | 14,580.00 | 14,020.00 | 14,020.00 | 14,020.00 | -1.82% | 59,678 |
| Apr 21, 2026 | 14,560.00 | 14,660.00 | 14,100.00 | 14,280.00 | 14,280.00 | -2.86% | 157,948 |
| Apr 20, 2026 | 14,900.00 | 14,900.00 | 14,540.00 | 14,700.00 | 14,610.02 | -1.47% | 43,683 |
| Apr 17, 2026 | 14,900.00 | 14,920.00 | 14,720.00 | 14,920.00 | 14,828.67 | 1.77% | 144,683 |
| Apr 16, 2026 | 14,860.00 | 14,860.00 | 14,460.00 | 14,660.00 | 14,570.26 | 1.38% | 70,168 |
| Apr 15, 2026 | 14,520.00 | 14,600.00 | 14,300.00 | 14,460.00 | 14,371.49 | -0.41% | 85,122 |
| Apr 14, 2026 | 14,600.00 | 14,800.00 | 14,300.00 | 14,520.00 | 14,431.12 | 0.83% | 208,914 |
| Apr 13, 2026 | 14,380.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,311.85 | -0.28% | 259,055 |
| Apr 10, 2026 | 14,860.00 | 14,880.00 | 14,100.00 | 14,440.00 | 14,351.61 | 0.84% | 296,886 |
| Apr 9, 2026 | 14,620.00 | 14,620.00 | 14,040.00 | 14,320.00 | 14,232.34 | -2.05% | 193,939 |
| Apr 8, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,620.00 | 14,530.51 | 4.43% | 308,972 |
| Apr 7, 2026 | 14,000.00 | 14,100.00 | 13,700.00 | 14,000.00 | 13,914.30 | 0.86% | 124,112 |
| Apr 6, 2026 | 14,000.00 | 14,140.00 | 13,080.00 | 13,880.00 | 13,795.04 | 0.29% | 121,301 |
| Apr 1, 2026 | 13,400.00 | 13,980.00 | 13,380.00 | 13,840.00 | 13,755.28 | 4.85% | 313,886 |
| Mar 31, 2026 | 12,600.00 | 13,460.00 | 12,600.00 | 13,200.00 | 13,119.20 | 10.00% | 70,360 |
| Mar 30, 2026 | 12,820.00 | 12,980.00 | 12,000.00 | 12,000.00 | 11,926.55 | -4.00% | 87,090 |
| Mar 27, 2026 | 13,200.00 | 13,340.00 | 12,500.00 | 12,500.00 | 12,423.48 | -3.10% | 239,565 |
| Mar 26, 2026 | 13,260.00 | 13,460.00 | 12,520.00 | 12,900.00 | 12,821.04 | -2.27% | 120,627 |
| Mar 25, 2026 | 13,800.00 | 14,500.00 | 13,200.00 | 13,200.00 | 13,119.20 | -0.75% | 493,405 |
| Mar 24, 2026 | 12,460.00 | 13,300.00 | 12,060.00 | 13,300.00 | 13,218.59 | 12.71% | 240,951 |
| Mar 20, 2026 | 12,800.00 | 13,200.00 | 11,800.00 | 11,800.00 | 11,727.77 | -5.75% | 362,548 |
| Mar 19, 2026 | 13,320.00 | 13,320.00 | 12,200.00 | 12,520.00 | 12,443.36 | -7.81% | 303,261 |
| Mar 18, 2026 | 14,000.00 | 14,480.00 | 13,100.00 | 13,580.00 | 13,496.87 | -6.47% | 353,757 |
| Mar 17, 2026 | 15,380.00 | 15,380.00 | 14,520.00 | 14,520.00 | 14,431.12 | -6.56% | 213,891 |
| Mar 16, 2026 | 15,900.00 | 15,900.00 | 15,120.00 | 15,540.00 | 15,444.88 | -2.63% | 215,653 |
| Mar 13, 2026 | 16,760.00 | 16,760.00 | 15,300.00 | 15,960.00 | 15,862.31 | -4.77% | 265,420 |
| Mar 12, 2026 | 17,480.00 | 17,480.00 | 16,560.00 | 16,760.00 | 16,657.41 | -4.12% | 166,413 |
| Mar 11, 2026 | 17,400.00 | 17,500.00 | 16,980.00 | 17,480.00 | 17,373.00 | 0.46% | 239,298 |
| Mar 10, 2026 | 17,000.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,293.49 | 3.33% | 238,086 |
| Mar 9, 2026 | 16,000.00 | 16,880.00 | 16,000.00 | 16,840.00 | 16,736.92 | 2.06% | 91,891 |
| Mar 6, 2026 | 16,120.00 | 17,400.00 | 15,500.00 | 16,500.00 | 16,399.00 | -1.90% | 152,727 |
| Mar 5, 2026 | 17,900.00 | 17,900.00 | 16,800.00 | 16,820.00 | 16,717.04 | -6.56% | 138,172 |
| Mar 4, 2026 | 18,500.00 | 19,080.00 | 18,000.00 | 18,000.00 | 17,889.82 | -3.74% | 149,102 |
| Mar 3, 2026 | 18,360.00 | 18,980.00 | 18,040.00 | 18,700.00 | 18,585.53 | -6.41% | 203,571 |
| Mar 2, 2026 | 20,400.00 | 20,600.00 | 19,780.00 | 19,980.00 | 19,857.70 | -1.48% | 183,983 |
| Feb 27, 2026 | 19,340.00 | 20,280.00 | 19,200.00 | 20,280.00 | 20,155.86 | 5.19% | 1,358,999 |
| Feb 26, 2026 | 18,500.00 | 19,300.00 | 18,020.00 | 19,280.00 | 19,161.98 | -1.13% | 93,705 |
| Feb 25, 2026 | 19,120.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,380.64 | -0.41% | 137,663 |
| Feb 24, 2026 | 19,560.00 | 19,580.00 | 19,120.00 | 19,580.00 | 19,460.15 | -0.41% | 69,163 |
| Feb 23, 2026 | 19,900.00 | 20,000.00 | 19,200.00 | 19,660.00 | 19,539.66 | -1.60% | 506,574 |
| Feb 20, 2026 | 19,380.00 | 19,980.00 | 19,200.00 | 19,980.00 | 19,857.70 | 4.06% | 482,480 |
| Feb 19, 2026 | 19,800.00 | 19,880.00 | 19,100.00 | 19,200.00 | 19,082.47 | -2.93% | 160,316 |
| Feb 18, 2026 | 19,200.00 | 19,800.00 | 19,100.00 | 19,780.00 | 19,658.92 | 3.13% | 138,595 |
| Feb 17, 2026 | 19,340.00 | 19,340.00 | 18,900.00 | 19,180.00 | 19,062.60 | -1.13% | 105,924 |
| Feb 16, 2026 | 19,500.00 | 19,740.00 | 19,400.00 | 19,400.00 | 19,281.25 | -1.52% | 151,726 |
| Feb 13, 2026 | 18,600.00 | 19,700.00 | 18,560.00 | 19,700.00 | 19,579.41 | 1.65% | 166,029 |
| Feb 12, 2026 | 19,500.00 | 19,760.00 | 18,820.00 | 19,380.00 | 19,261.37 | -1.22% | 91,405 |
| Feb 11, 2026 | 19,000.00 | 19,740.00 | 18,680.00 | 19,620.00 | 19,499.90 | 3.26% | 338,377 |
| Feb 10, 2026 | 18,760.00 | 19,000.00 | 18,440.00 | 19,000.00 | 18,883.70 | 1.50% | 149,734 |
| Feb 9, 2026 | 18,240.00 | 18,740.00 | 18,240.00 | 18,720.00 | 18,605.41 | 2.63% | 79,333 |
| Feb 6, 2026 | 18,000.00 | 18,360.00 | 18,000.00 | 18,240.00 | 18,128.35 | 2.59% | 73,634 |
| Feb 5, 2026 | 18,100.00 | 18,480.00 | 17,740.00 | 17,780.00 | 17,671.16 | -5.63% | 310,753 |
| Feb 4, 2026 | 19,280.00 | 19,360.00 | 18,500.00 | 18,840.00 | 18,724.68 | 0.53% | 231,359 |
| Feb 3, 2026 | 18,200.00 | 19,280.00 | 18,160.00 | 18,740.00 | 18,625.29 | 4.11% | 285,315 |
| Feb 2, 2026 | 18,500.00 | 18,500.00 | 17,020.00 | 18,000.00 | 17,889.82 | -6.15% | 965,634 |
| Jan 30, 2026 | 20,940.00 | 20,940.00 | 18,200.00 | 19,180.00 | 19,062.60 | -9.53% | 694,916 |
| Jan 29, 2026 | 21,260.00 | 22,100.00 | 19,700.00 | 21,200.00 | 21,070.23 | -3.02% | 322,385 |
| Jan 28, 2026 | 20,380.00 | 21,860.00 | 20,380.00 | 21,860.00 | 21,726.19 | 6.63% | 275,081 |
| Jan 27, 2026 | 19,700.00 | 20,500.00 | 19,200.00 | 20,500.00 | 20,374.52 | 3.02% | 376,689 |
| Jan 26, 2026 | 19,000.00 | 19,960.00 | 19,000.00 | 19,900.00 | 19,686.80 | 4.74% | 122,844 |
| Jan 23, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 18,796.44 | 1.06% | 198,986 |
| Jan 22, 2026 | 18,780.00 | 18,800.00 | 18,620.00 | 18,800.00 | 18,598.58 | 0.64% | 93,569 |
| Jan 21, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,680.00 | 18,479.87 | 2.98% | 608,330 |
| Jan 20, 2026 | 17,720.00 | 18,140.00 | 17,600.00 | 18,140.00 | 17,945.65 | 3.66% | 802,867 |
| Jan 19, 2026 | 17,280.00 | 17,780.00 | 17,280.00 | 17,500.00 | 17,312.51 | 1.39% | 186,353 |
| Jan 16, 2026 | 17,280.00 | 17,280.00 | 17,020.00 | 17,260.00 | 17,075.08 | 0.12% | 118,811 |
| Jan 15, 2026 | 17,100.00 | 17,240.00 | 17,100.00 | 17,240.00 | 17,055.29 | -0.12% | 52,309 |
| Jan 14, 2026 | 17,220.00 | 17,280.00 | 17,140.00 | 17,260.00 | 17,075.08 | 0.94% | 155,576 |
| Jan 13, 2026 | 16,600.00 | 17,300.00 | 16,500.00 | 17,100.00 | 16,916.79 | 4.52% | 137,843 |
| Jan 9, 2026 | 15,820.00 | 16,500.00 | 15,820.00 | 16,360.00 | 16,184.72 | 3.41% | 227,186 |
| Jan 8, 2026 | 15,800.00 | 15,820.00 | 15,660.00 | 15,820.00 | 15,650.51 | 0.25% | 68,375 |
| Jan 7, 2026 | 15,680.00 | 15,780.00 | 15,500.00 | 15,780.00 | 15,610.94 | - | 140,287 |
| Jan 6, 2026 | 15,620.00 | 15,780.00 | 15,160.00 | 15,780.00 | 15,610.94 | 1.15% | 181,516 |
| Jan 5, 2026 | 15,180.00 | 15,600.00 | 15,180.00 | 15,600.00 | 15,432.87 | 2.77% | 221,430 |
| Jan 2, 2026 | 15,480.00 | 15,480.00 | 14,820.00 | 15,180.00 | 15,017.36 | -0.78% | 24,336 |
| Dec 30, 2025 | 15,400.00 | 15,480.00 | 15,100.00 | 15,300.00 | 15,136.08 | -0.65% | 86,922 |
| Dec 29, 2025 | 15,340.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,235.01 | -0.77% | 118,021 |
| Dec 26, 2025 | 15,680.00 | 15,680.00 | 15,520.00 | 15,520.00 | 15,353.72 | -0.89% | 28,434 |
| Dec 24, 2025 | 15,640.00 | 15,660.00 | 15,640.00 | 15,660.00 | 15,492.22 | 0.64% | 10,235 |
| Dec 23, 2025 | 15,600.00 | 15,620.00 | 15,500.00 | 15,560.00 | 15,393.29 | -0.26% | 72,023 |
| Dec 22, 2025 | 15,700.00 | 15,700.00 | 15,480.00 | 15,600.00 | 15,432.87 | - | 516,951 |
| Dec 19, 2025 | 15,560.00 | 15,700.00 | 15,480.00 | 15,600.00 | 15,432.87 | 0.26% | 292,802 |
| Dec 18, 2025 | 15,420.00 | 15,580.00 | 15,420.00 | 15,560.00 | 15,393.29 | - | 101,097 |
| Dec 17, 2025 | 15,500.00 | 15,560.00 | 15,420.00 | 15,560.00 | 15,393.29 | 0.39% | 136,851 |
| Dec 16, 2025 | 15,360.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,333.94 | 0.26% | 215,726 |
| Dec 15, 2025 | 15,200.00 | 15,460.00 | 15,200.00 | 15,460.00 | 15,294.37 | 0.78% | 116,947 |
| Dec 12, 2025 | 15,500.00 | 15,560.00 | 15,260.00 | 15,340.00 | 15,175.65 | -0.90% | 222,419 |
| Dec 11, 2025 | 15,120.00 | 15,480.00 | 15,120.00 | 15,480.00 | 15,314.15 | 1.04% | 107,294 |
| Dec 10, 2025 | 15,320.00 | 15,320.00 | 15,100.00 | 15,320.00 | 15,155.86 | -1.03% | 91,961 |
| Dec 9, 2025 | 15,360.00 | 15,480.00 | 15,200.00 | 15,480.00 | 15,314.15 | 0.91% | 96,513 |
| Dec 5, 2025 | 15,560.00 | 15,560.00 | 15,300.00 | 15,340.00 | 15,175.65 | -0.90% | 32,946 |
| Dec 4, 2025 | 15,440.00 | 15,600.00 | 15,340.00 | 15,480.00 | 15,314.15 | -1.15% | 81,050 |
| Dec 3, 2025 | 15,380.00 | 15,740.00 | 15,320.00 | 15,660.00 | 15,492.22 | 1.16% | 94,842 |
| Dec 2, 2025 | 15,500.00 | 15,500.00 | 15,240.00 | 15,480.00 | 15,314.15 | -0.64% | 163,392 |
| Dec 1, 2025 | 15,000.00 | 15,580.00 | 14,940.00 | 15,580.00 | 15,413.08 | 3.87% | 323,173 |
| Nov 28, 2025 | 15,060.00 | 15,120.00 | 14,900.00 | 15,000.00 | 14,839.29 | - | 415,462 |