Mineros S.A. (TSX:MSA)
Canada
· Delayed Price · Currency is CAD 5.56
-0.11 (-1.94%)
At close: Dec 5, 2025
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.76 | 5.55 | 5.56 | 5.56 | -1.94% | 127,724 |
| Dec 4, 2025 | 5.75 | 5.81 | 5.64 | 5.67 | 5.67 | -2.24% | 113,805 |
| Dec 3, 2025 | 5.74 | 5.84 | 5.70 | 5.80 | 5.80 | 1.58% | 197,470 |
| Dec 2, 2025 | 5.77 | 5.77 | 5.54 | 5.71 | 5.71 | -2.39% | 235,826 |
| Dec 1, 2025 | 5.75 | 5.85 | 5.62 | 5.85 | 5.85 | 2.27% | 337,141 |
| Nov 28, 2025 | 5.80 | 5.85 | 5.71 | 5.72 | 5.72 | -1.38% | 295,173 |
| Nov 27, 2025 | 5.78 | 5.84 | 5.76 | 5.80 | 5.80 | 0.69% | 60,220 |
| Nov 26, 2025 | 5.64 | 5.79 | 5.64 | 5.76 | 5.76 | 2.86% | 416,619 |
| Nov 25, 2025 | 5.61 | 5.65 | 5.46 | 5.60 | 5.60 | 0.18% | 483,341 |
| Nov 24, 2025 | 5.22 | 5.62 | 5.22 | 5.59 | 5.59 | 6.88% | 361,916 |
| Nov 21, 2025 | 5.21 | 5.33 | 5.09 | 5.23 | 5.23 | -0.57% | 496,643 |
| Nov 20, 2025 | 5.61 | 5.64 | 5.25 | 5.26 | 5.26 | -6.07% | 527,254 |
| Nov 19, 2025 | 5.56 | 5.75 | 5.53 | 5.60 | 5.60 | 1.45% | 238,333 |
| Nov 18, 2025 | 5.31 | 5.56 | 5.31 | 5.52 | 5.52 | 3.76% | 238,370 |
| Nov 17, 2025 | 5.36 | 5.53 | 5.30 | 5.32 | 5.32 | -2.03% | 413,295 |
| Nov 14, 2025 | 5.26 | 5.50 | 5.19 | 5.43 | 5.43 | -2.16% | 217,832 |
| Nov 13, 2025 | 5.63 | 5.68 | 5.39 | 5.55 | 5.55 | -0.54% | 620,875 |
| Nov 12, 2025 | 5.41 | 5.65 | 5.34 | 5.58 | 5.58 | 3.72% | 840,670 |
| Nov 11, 2025 | 5.37 | 5.40 | 5.16 | 5.38 | 5.38 | 0.37% | 353,660 |
| Nov 10, 2025 | 5.44 | 5.47 | 5.27 | 5.36 | 5.36 | 1.71% | 687,283 |
| Nov 7, 2025 | 5.04 | 5.28 | 4.99 | 5.27 | 5.27 | 4.98% | 365,788 |
| Nov 6, 2025 | 4.90 | 5.11 | 4.90 | 5.02 | 5.02 | 7.26% | 357,755 |
| Nov 5, 2025 | 4.51 | 4.75 | 4.51 | 4.68 | 4.68 | 4.93% | 201,106 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.41 | 4.46 | 4.46 | -5.11% | 547,404 |
| Nov 3, 2025 | 4.87 | 4.87 | 4.65 | 4.70 | 4.70 | -3.49% | 282,266 |
| Oct 31, 2025 | 4.93 | 5.04 | 4.82 | 4.87 | 4.87 | -1.02% | 580,816 |
| Oct 30, 2025 | 4.73 | 4.95 | 4.73 | 4.92 | 4.92 | 3.58% | 331,016 |
| Oct 29, 2025 | 4.72 | 4.87 | 4.70 | 4.75 | 4.75 | 2.59% | 316,189 |
| Oct 28, 2025 | 4.54 | 4.71 | 4.51 | 4.63 | 4.63 | 2.21% | 719,074 |
| Oct 27, 2025 | 4.74 | 4.74 | 4.49 | 4.53 | 4.53 | -7.74% | 524,792 |
| Oct 24, 2025 | 4.94 | 4.98 | 4.86 | 4.91 | 4.87 | -2.00% | 310,466 |
| Oct 23, 2025 | 4.83 | 5.05 | 4.83 | 5.01 | 4.97 | 5.70% | 541,858 |
| Oct 22, 2025 | 4.58 | 4.78 | 4.43 | 4.74 | 4.71 | -0.21% | 687,915 |
| Oct 21, 2025 | 5.16 | 5.17 | 4.64 | 4.75 | 4.72 | -12.20% | 968,368 |
| Oct 20, 2025 | 5.14 | 5.43 | 5.06 | 5.41 | 5.37 | 6.71% | 520,234 |
| Oct 17, 2025 | 5.26 | 5.26 | 4.86 | 5.07 | 5.03 | -4.16% | 1,080,944 |
| Oct 16, 2025 | 5.15 | 5.39 | 5.15 | 5.29 | 5.25 | 3.32% | 447,960 |
| Oct 15, 2025 | 5.00 | 5.19 | 4.96 | 5.12 | 5.08 | 3.64% | 386,859 |
| Oct 14, 2025 | 4.89 | 5.06 | 4.88 | 4.94 | 4.90 | 2.28% | 416,246 |
| Oct 10, 2025 | 4.88 | 4.90 | 4.77 | 4.83 | 4.80 | 0.63% | 385,033 |
| Oct 9, 2025 | 5.20 | 5.20 | 4.76 | 4.80 | 4.77 | -7.51% | 647,702 |
| Oct 8, 2025 | 4.94 | 5.22 | 4.91 | 5.19 | 5.15 | 6.35% | 518,969 |
| Oct 7, 2025 | 4.90 | 4.92 | 4.77 | 4.88 | 4.85 | -0.41% | 433,197 |
| Oct 6, 2025 | 4.74 | 4.93 | 4.73 | 4.90 | 4.87 | 4.26% | 455,607 |
| Oct 3, 2025 | 4.66 | 4.70 | 4.59 | 4.70 | 4.67 | 2.40% | 285,148 |
| Oct 2, 2025 | 4.64 | 4.66 | 4.42 | 4.59 | 4.56 | 0.44% | 480,282 |
| Oct 1, 2025 | 4.58 | 4.69 | 4.54 | 4.57 | 4.54 | 1.11% | 582,329 |
| Sep 30, 2025 | 4.40 | 4.56 | 4.38 | 4.52 | 4.49 | 3.43% | 472,172 |
| Sep 29, 2025 | 4.30 | 4.42 | 4.29 | 4.37 | 4.34 | 2.34% | 521,116 |
| Sep 26, 2025 | 4.21 | 4.28 | 4.17 | 4.27 | 4.24 | 1.91% | 330,383 |
| Sep 25, 2025 | 4.12 | 4.20 | 4.08 | 4.19 | 4.16 | 1.45% | 343,591 |
| Sep 24, 2025 | 4.02 | 4.15 | 3.98 | 4.13 | 4.10 | 2.74% | 403,252 |
| Sep 23, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 3.99 | -1.23% | 520,054 |
| Sep 22, 2025 | 3.96 | 4.07 | 3.91 | 4.07 | 4.04 | 4.09% | 340,691 |
| Sep 19, 2025 | 3.85 | 3.98 | 3.84 | 3.91 | 3.88 | 2.89% | 331,108 |
| Sep 18, 2025 | 3.79 | 3.81 | 3.73 | 3.80 | 3.77 | - | 271,845 |
| Sep 17, 2025 | 3.89 | 3.90 | 3.70 | 3.80 | 3.77 | -3.06% | 397,937 |
| Sep 16, 2025 | 4.05 | 4.05 | 3.88 | 3.92 | 3.89 | -2.49% | 296,157 |
| Sep 15, 2025 | 3.91 | 4.03 | 3.83 | 4.02 | 3.99 | 2.81% | 304,928 |
| Sep 12, 2025 | 4.10 | 4.12 | 3.91 | 3.91 | 3.88 | -4.40% | 316,468 |
| Sep 11, 2025 | 3.95 | 4.09 | 3.90 | 4.09 | 4.06 | 4.34% | 284,811 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.85 | 3.92 | 3.89 | -3.21% | 447,471 |
| Sep 9, 2025 | 3.87 | 4.20 | 3.87 | 4.05 | 4.02 | 5.74% | 443,777 |
| Sep 8, 2025 | 3.95 | 3.95 | 3.80 | 3.83 | 3.80 | -0.78% | 264,371 |
| Sep 5, 2025 | 3.90 | 3.92 | 3.77 | 3.86 | 3.83 | 1.05% | 347,882 |
| Sep 4, 2025 | 3.66 | 3.90 | 3.64 | 3.82 | 3.79 | 5.23% | 478,284 |
| Sep 3, 2025 | 3.65 | 3.68 | 3.56 | 3.63 | 3.60 | 0.83% | 301,032 |
| Sep 2, 2025 | 3.58 | 3.67 | 3.51 | 3.60 | 3.57 | 2.56% | 591,671 |
| Aug 29, 2025 | 3.34 | 3.59 | 3.32 | 3.51 | 3.48 | 6.04% | 477,618 |
| Aug 28, 2025 | 3.23 | 3.33 | 3.23 | 3.31 | 3.29 | 2.80% | 368,006 |
| Aug 27, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.20 | 2.88% | 480,549 |
| Aug 26, 2025 | 3.25 | 3.27 | 3.12 | 3.13 | 3.11 | -2.80% | 270,561 |
| Aug 25, 2025 | 3.17 | 3.22 | 3.09 | 3.22 | 3.20 | 4.89% | 477,816 |
| Aug 22, 2025 | 2.94 | 3.08 | 2.93 | 3.07 | 3.05 | 4.78% | 274,348 |
| Aug 21, 2025 | 2.92 | 2.93 | 2.83 | 2.93 | 2.91 | 1.38% | 349,219 |
| Aug 20, 2025 | 2.81 | 2.92 | 2.80 | 2.89 | 2.87 | 2.85% | 372,500 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.79 | 2.81 | 2.79 | -2.43% | 390,267 |
| Aug 18, 2025 | 2.81 | 2.90 | 2.81 | 2.88 | 2.86 | 2.49% | 415,884 |
| Aug 15, 2025 | 2.82 | 2.85 | 2.80 | 2.81 | 2.79 | 0.72% | 149,875 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.75 | 2.79 | 2.77 | -2.11% | 201,869 |
| Aug 13, 2025 | 2.79 | 2.88 | 2.73 | 2.85 | 2.83 | 6.34% | 363,262 |
| Aug 12, 2025 | 2.69 | 2.71 | 2.65 | 2.68 | 2.66 | -0.37% | 160,916 |
| Aug 11, 2025 | 2.64 | 2.69 | 2.62 | 2.69 | 2.67 | 1.51% | 86,124 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.62 | 2.65 | 2.63 | -0.75% | 132,866 |
| Aug 7, 2025 | 2.66 | 2.67 | 2.63 | 2.67 | 2.65 | 1.52% | 256,463 |
| Aug 6, 2025 | 2.53 | 2.63 | 2.53 | 2.63 | 2.61 | 2.73% | 202,869 |
| Aug 5, 2025 | 2.52 | 2.56 | 2.51 | 2.56 | 2.54 | 1.99% | 126,587 |
| Aug 1, 2025 | 2.53 | 2.55 | 2.50 | 2.51 | 2.49 | -0.79% | 164,595 |
| Jul 31, 2025 | 2.52 | 2.55 | 2.51 | 2.53 | 2.51 | 0.40% | 91,307 |
| Jul 30, 2025 | 2.57 | 2.57 | 2.51 | 2.52 | 2.50 | -1.95% | 126,366 |
| Jul 29, 2025 | 2.55 | 2.58 | 2.54 | 2.57 | 2.55 | 1.18% | 124,104 |
| Jul 28, 2025 | 2.57 | 2.58 | 2.48 | 2.54 | 2.52 | -0.78% | 305,712 |
| Jul 25, 2025 | 2.56 | 2.57 | 2.50 | 2.56 | 2.54 | - | 177,620 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.55 | 2.56 | 2.51 | -0.78% | 96,390 |
| Jul 23, 2025 | 2.61 | 2.61 | 2.56 | 2.58 | 2.53 | - | 255,435 |
| Jul 22, 2025 | 2.64 | 2.64 | 2.56 | 2.58 | 2.53 | -1.15% | 125,658 |
| Jul 21, 2025 | 2.53 | 2.61 | 2.53 | 2.61 | 2.56 | 3.57% | 139,400 |
| Jul 18, 2025 | 2.51 | 2.52 | 2.49 | 2.52 | 2.47 | 0.80% | 219,065 |
| Jul 17, 2025 | 2.52 | 2.52 | 2.49 | 2.50 | 2.45 | -1.19% | 124,627 |
| Jul 16, 2025 | 2.54 | 2.54 | 2.50 | 2.53 | 2.48 | - | 178,892 |