Mineros S.A. (TSX:MSA)
Canada
· Delayed Price · Currency is CAD 5.93
-0.18 (-2.95%)
Mar 6, 2026, 10:07 AM EST
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.01 | 6.01 | 5.85 | 5.93 | - | -2.95% | 107,162 |
| Mar 5, 2026 | 6.49 | 6.49 | 6.02 | 6.11 | 6.11 | -5.86% | 318,597 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.45 | 6.49 | 6.49 | -1.37% | 464,754 |
| Mar 3, 2026 | 7.17 | 7.17 | 6.48 | 6.58 | 6.58 | -9.62% | 728,186 |
| Mar 2, 2026 | 7.35 | 7.50 | 7.11 | 7.28 | 7.28 | -0.41% | 152,844 |
| Feb 27, 2026 | 7.10 | 7.31 | 6.97 | 7.31 | 7.31 | 2.96% | 658,751 |
| Feb 26, 2026 | 7.01 | 7.11 | 6.87 | 7.10 | 7.10 | 1.00% | 431,708 |
| Feb 25, 2026 | 7.03 | 7.11 | 6.95 | 7.03 | 7.03 | - | 294,548 |
| Feb 24, 2026 | 7.03 | 7.09 | 6.89 | 7.03 | 7.03 | -0.71% | 111,845 |
| Feb 23, 2026 | 7.15 | 7.29 | 6.90 | 7.08 | 7.08 | -1.39% | 327,199 |
| Feb 20, 2026 | 7.11 | 7.19 | 6.94 | 7.18 | 7.18 | 1.56% | 573,906 |
| Feb 19, 2026 | 7.16 | 7.26 | 7.04 | 7.07 | 7.07 | -3.15% | 153,291 |
| Feb 18, 2026 | 7.04 | 7.33 | 7.04 | 7.30 | 7.30 | 3.99% | 205,583 |
| Feb 17, 2026 | 7.03 | 7.16 | 6.81 | 7.02 | 7.02 | -2.77% | 408,391 |
| Feb 13, 2026 | 7.05 | 7.25 | 6.99 | 7.22 | 7.22 | 4.34% | 296,731 |
| Feb 12, 2026 | 7.47 | 7.49 | 6.92 | 6.92 | 6.92 | -6.49% | 410,160 |
| Feb 11, 2026 | 7.03 | 7.50 | 6.98 | 7.40 | 7.40 | 6.32% | 313,656 |
| Feb 10, 2026 | 6.89 | 7.03 | 6.77 | 6.96 | 6.96 | 1.02% | 146,661 |
| Feb 9, 2026 | 6.69 | 6.97 | 6.69 | 6.89 | 6.89 | 3.77% | 146,510 |
| Feb 6, 2026 | 6.42 | 6.69 | 6.40 | 6.64 | 6.64 | 5.56% | 243,885 |
| Feb 5, 2026 | 6.59 | 6.70 | 6.29 | 6.29 | 6.29 | -9.10% | 331,598 |
| Feb 4, 2026 | 7.14 | 7.14 | 6.65 | 6.92 | 6.92 | - | 281,458 |
| Feb 3, 2026 | 6.86 | 6.98 | 6.62 | 6.92 | 6.92 | 7.62% | 303,033 |
| Feb 2, 2026 | 6.55 | 6.71 | 6.25 | 6.43 | 6.43 | -5.02% | 468,024 |
| Jan 30, 2026 | 7.40 | 7.41 | 6.70 | 6.77 | 6.77 | -10.45% | 709,380 |
| Jan 29, 2026 | 7.71 | 7.84 | 7.23 | 7.56 | 7.56 | 0.27% | 711,165 |
| Jan 28, 2026 | 7.69 | 7.77 | 7.42 | 7.54 | 7.54 | - | 558,357 |
| Jan 27, 2026 | 7.23 | 7.61 | 7.15 | 7.54 | 7.54 | 4.58% | 364,912 |
| Jan 26, 2026 | 7.30 | 7.54 | 7.16 | 7.21 | 7.21 | 0.84% | 317,852 |
| Jan 23, 2026 | 7.11 | 7.21 | 7.08 | 7.15 | 7.12 | 1.85% | 133,572 |
| Jan 22, 2026 | 7.00 | 7.19 | 7.00 | 7.02 | 6.99 | 0.14% | 229,240 |
| Jan 21, 2026 | 7.24 | 7.24 | 6.87 | 7.01 | 6.98 | 0.86% | 295,569 |
| Jan 20, 2026 | 6.85 | 6.96 | 6.72 | 6.95 | 6.92 | 3.27% | 385,389 |
| Jan 19, 2026 | 6.57 | 6.85 | 6.57 | 6.73 | 6.70 | 3.06% | 132,256 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.33 | 6.53 | 6.50 | -0.61% | 233,055 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.45 | 6.57 | 6.54 | -1.20% | 176,233 |
| Jan 14, 2026 | 6.71 | 6.75 | 6.53 | 6.65 | 6.62 | 0.15% | 253,551 |
| Jan 13, 2026 | 6.55 | 6.69 | 6.44 | 6.64 | 6.61 | 1.68% | 280,489 |
| Jan 12, 2026 | 6.30 | 6.60 | 6.29 | 6.53 | 6.50 | 4.98% | 529,166 |
| Jan 9, 2026 | 5.98 | 6.24 | 5.98 | 6.22 | 6.19 | 4.19% | 397,272 |
| Jan 8, 2026 | 5.76 | 5.97 | 5.76 | 5.97 | 5.94 | 1.70% | 270,365 |
| Jan 7, 2026 | 5.78 | 5.87 | 5.62 | 5.87 | 5.84 | 0.17% | 167,541 |
| Jan 6, 2026 | 5.79 | 5.89 | 5.73 | 5.86 | 5.83 | 1.91% | 288,805 |
| Jan 5, 2026 | 5.55 | 5.83 | 5.55 | 5.75 | 5.72 | 4.93% | 321,913 |
| Jan 2, 2026 | 5.70 | 5.70 | 5.33 | 5.48 | 5.45 | -2.49% | 377,609 |
| Dec 31, 2025 | 5.65 | 5.73 | 5.57 | 5.62 | 5.59 | -1.92% | 365,673 |
| Dec 30, 2025 | 5.67 | 5.77 | 5.64 | 5.73 | 5.70 | 1.96% | 198,744 |
| Dec 29, 2025 | 5.59 | 5.68 | 5.48 | 5.62 | 5.59 | -3.10% | 531,444 |
| Dec 24, 2025 | 5.80 | 5.84 | 5.66 | 5.80 | 5.77 | -0.51% | 76,558 |
| Dec 23, 2025 | 5.92 | 5.92 | 5.67 | 5.83 | 5.80 | 0.34% | 176,298 |
| Dec 22, 2025 | 5.67 | 5.91 | 5.65 | 5.81 | 5.78 | 3.38% | 265,235 |
| Dec 19, 2025 | 5.52 | 5.65 | 5.51 | 5.62 | 5.59 | 1.81% | 988,107 |
| Dec 18, 2025 | 5.59 | 5.60 | 5.50 | 5.52 | 5.49 | -1.08% | 262,471 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.52 | 5.58 | 5.55 | 0.54% | 174,557 |
| Dec 16, 2025 | 5.59 | 5.62 | 5.50 | 5.55 | 5.52 | -1.77% | 220,208 |
| Dec 15, 2025 | 5.66 | 5.69 | 5.52 | 5.65 | 5.62 | 0.89% | 204,260 |
| Dec 12, 2025 | 5.65 | 5.74 | 5.49 | 5.60 | 5.57 | 1.08% | 1,047,957 |
| Dec 11, 2025 | 5.38 | 5.66 | 5.31 | 5.54 | 5.51 | 2.40% | 284,889 |
| Dec 10, 2025 | 5.55 | 5.55 | 5.29 | 5.41 | 5.38 | -2.52% | 488,692 |
| Dec 9, 2025 | 5.50 | 5.56 | 5.42 | 5.55 | 5.52 | 1.28% | 188,862 |
| Dec 8, 2025 | 5.55 | 5.56 | 5.43 | 5.48 | 5.45 | -1.44% | 106,314 |
| Dec 5, 2025 | 5.70 | 5.76 | 5.55 | 5.56 | 5.53 | -1.94% | 127,724 |
| Dec 4, 2025 | 5.75 | 5.81 | 5.64 | 5.67 | 5.64 | -2.24% | 113,805 |
| Dec 3, 2025 | 5.74 | 5.84 | 5.70 | 5.80 | 5.77 | 1.58% | 197,470 |
| Dec 2, 2025 | 5.77 | 5.77 | 5.54 | 5.71 | 5.68 | -2.39% | 235,826 |
| Dec 1, 2025 | 5.75 | 5.85 | 5.62 | 5.85 | 5.82 | 2.27% | 337,141 |
| Nov 28, 2025 | 5.80 | 5.85 | 5.71 | 5.72 | 5.69 | -1.38% | 295,173 |
| Nov 27, 2025 | 5.78 | 5.84 | 5.76 | 5.80 | 5.77 | 0.69% | 60,220 |
| Nov 26, 2025 | 5.64 | 5.79 | 5.64 | 5.76 | 5.73 | 2.86% | 416,619 |
| Nov 25, 2025 | 5.61 | 5.65 | 5.46 | 5.60 | 5.57 | 0.18% | 483,341 |
| Nov 24, 2025 | 5.22 | 5.62 | 5.22 | 5.59 | 5.56 | 6.88% | 361,944 |
| Nov 21, 2025 | 5.21 | 5.33 | 5.09 | 5.23 | 5.20 | -0.57% | 496,643 |
| Nov 20, 2025 | 5.61 | 5.64 | 5.25 | 5.26 | 5.23 | -6.07% | 527,254 |
| Nov 19, 2025 | 5.56 | 5.75 | 5.53 | 5.60 | 5.57 | 1.45% | 238,333 |
| Nov 18, 2025 | 5.31 | 5.56 | 5.31 | 5.52 | 5.49 | 3.76% | 238,370 |
| Nov 17, 2025 | 5.36 | 5.53 | 5.30 | 5.32 | 5.29 | -2.03% | 413,295 |
| Nov 14, 2025 | 5.26 | 5.50 | 5.19 | 5.43 | 5.40 | -2.16% | 217,832 |
| Nov 13, 2025 | 5.63 | 5.68 | 5.39 | 5.55 | 5.52 | -0.54% | 620,875 |
| Nov 12, 2025 | 5.41 | 5.65 | 5.34 | 5.58 | 5.55 | 3.72% | 840,670 |
| Nov 11, 2025 | 5.37 | 5.40 | 5.16 | 5.38 | 5.35 | 0.37% | 353,660 |
| Nov 10, 2025 | 5.44 | 5.47 | 5.27 | 5.36 | 5.33 | 1.71% | 687,283 |
| Nov 7, 2025 | 5.04 | 5.28 | 4.99 | 5.27 | 5.24 | 4.98% | 365,788 |
| Nov 6, 2025 | 4.90 | 5.11 | 4.90 | 5.02 | 5.00 | 7.26% | 357,755 |
| Nov 5, 2025 | 4.51 | 4.75 | 4.51 | 4.68 | 4.66 | 4.93% | 201,106 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.41 | 4.46 | 4.44 | -5.11% | 547,404 |
| Nov 3, 2025 | 4.87 | 4.87 | 4.65 | 4.70 | 4.68 | -3.49% | 282,266 |
| Oct 31, 2025 | 4.93 | 5.04 | 4.82 | 4.87 | 4.85 | -1.02% | 580,816 |
| Oct 30, 2025 | 4.73 | 4.95 | 4.73 | 4.92 | 4.90 | 3.58% | 331,016 |
| Oct 29, 2025 | 4.72 | 4.87 | 4.70 | 4.75 | 4.73 | 2.59% | 316,189 |
| Oct 28, 2025 | 4.54 | 4.71 | 4.51 | 4.63 | 4.61 | 2.21% | 719,074 |
| Oct 27, 2025 | 4.74 | 4.74 | 4.49 | 4.53 | 4.51 | -7.74% | 524,792 |
| Oct 24, 2025 | 4.94 | 4.98 | 4.86 | 4.91 | 4.85 | -2.00% | 310,466 |
| Oct 23, 2025 | 4.83 | 5.05 | 4.83 | 5.01 | 4.95 | 5.70% | 541,858 |
| Oct 22, 2025 | 4.58 | 4.78 | 4.43 | 4.74 | 4.68 | -0.21% | 687,915 |
| Oct 21, 2025 | 5.16 | 5.17 | 4.64 | 4.75 | 4.69 | -12.20% | 968,368 |
| Oct 20, 2025 | 5.14 | 5.43 | 5.06 | 5.41 | 5.35 | 6.71% | 520,234 |
| Oct 17, 2025 | 5.26 | 5.26 | 4.86 | 5.07 | 5.01 | -4.16% | 1,080,944 |
| Oct 16, 2025 | 5.15 | 5.39 | 5.15 | 5.29 | 5.23 | 3.32% | 447,960 |
| Oct 15, 2025 | 5.00 | 5.19 | 4.96 | 5.12 | 5.06 | 3.64% | 386,859 |
| Oct 14, 2025 | 4.89 | 5.06 | 4.88 | 4.94 | 4.88 | 2.28% | 416,246 |