Mineros S.A. (TSX:MSA)
Canada
· Delayed Price · Currency is CAD 5.02
-0.23 (-4.38%)
Apr 28, 2026, 4:00 PM EST
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.10 | 5.16 | 4.99 | 5.02 | 5.02 | -4.38% | 146,677 |
| Apr 27, 2026 | 5.20 | 5.29 | 5.18 | 5.25 | 5.25 | 0.96% | 84,953 |
| Apr 24, 2026 | 5.21 | 5.30 | 5.18 | 5.20 | 5.20 | 0.39% | 75,507 |
| Apr 23, 2026 | 5.25 | 5.29 | 5.13 | 5.18 | 5.18 | -1.71% | 176,383 |
| Apr 22, 2026 | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | 1.54% | 98,275 |
| Apr 21, 2026 | 5.36 | 5.41 | 5.15 | 5.19 | 5.19 | -3.53% | 264,316 |
| Apr 20, 2026 | 5.48 | 5.48 | 5.27 | 5.38 | 5.38 | -2.89% | 193,513 |
| Apr 17, 2026 | 5.49 | 5.60 | 5.38 | 5.54 | 5.51 | 2.97% | 256,338 |
| Apr 16, 2026 | 5.39 | 5.49 | 5.32 | 5.38 | 5.35 | 0.94% | 184,850 |
| Apr 15, 2026 | 5.26 | 5.39 | 5.17 | 5.33 | 5.30 | 0.57% | 193,830 |
| Apr 14, 2026 | 5.32 | 5.42 | 5.24 | 5.30 | 5.27 | 2.12% | 461,925 |
| Apr 13, 2026 | 5.01 | 5.25 | 4.91 | 5.19 | 5.16 | 2.57% | 414,453 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.02 | 5.06 | 5.03 | -3.07% | 150,007 |
| Apr 9, 2026 | 5.32 | 5.40 | 5.22 | 5.22 | 5.19 | -1.32% | 209,059 |
| Apr 8, 2026 | 5.49 | 5.65 | 5.25 | 5.29 | 5.26 | 1.34% | 259,064 |
| Apr 7, 2026 | 5.08 | 5.24 | 5.04 | 5.22 | 5.19 | 4.19% | 242,220 |
| Apr 6, 2026 | 4.98 | 5.07 | 4.90 | 5.01 | 4.98 | 0.60% | 244,383 |
| Apr 2, 2026 | 4.83 | 5.05 | 4.61 | 4.98 | 4.95 | -2.16% | 245,815 |
| Apr 1, 2026 | 4.95 | 5.19 | 4.90 | 5.09 | 5.06 | 6.04% | 533,179 |
| Mar 31, 2026 | 4.64 | 4.87 | 4.62 | 4.80 | 4.77 | 5.73% | 779,395 |
| Mar 30, 2026 | 4.74 | 4.80 | 4.51 | 4.54 | 4.51 | -2.37% | 190,263 |
| Mar 27, 2026 | 4.53 | 4.79 | 4.45 | 4.65 | 4.62 | 3.79% | 265,237 |
| Mar 26, 2026 | 4.53 | 4.71 | 4.47 | 4.48 | 4.45 | -4.48% | 125,167 |
| Mar 25, 2026 | 4.71 | 4.87 | 4.69 | 4.69 | 4.66 | 1.74% | 704,809 |
| Mar 24, 2026 | 4.51 | 4.71 | 4.50 | 4.61 | 4.58 | 0.66% | 267,956 |
| Mar 23, 2026 | 4.41 | 4.80 | 4.41 | 4.58 | 4.55 | 1.78% | 420,915 |
| Mar 20, 2026 | 4.59 | 4.61 | 4.38 | 4.50 | 4.47 | -2.17% | 385,876 |
| Mar 19, 2026 | 4.50 | 4.63 | 4.41 | 4.60 | 4.57 | -8.00% | 758,347 |
| Mar 18, 2026 | 5.25 | 5.28 | 4.88 | 5.00 | 4.97 | -7.92% | 462,533 |
| Mar 17, 2026 | 5.49 | 5.66 | 5.39 | 5.43 | 5.40 | 0.18% | 283,887 |
| Mar 16, 2026 | 5.27 | 5.55 | 5.27 | 5.42 | 5.39 | 0.56% | 905,100 |
| Mar 13, 2026 | 5.80 | 5.81 | 5.31 | 5.39 | 5.36 | -7.71% | 1,396,950 |
| Mar 12, 2026 | 5.99 | 6.05 | 5.81 | 5.84 | 5.80 | -3.47% | 224,649 |
| Mar 11, 2026 | 6.00 | 6.05 | 5.82 | 6.05 | 6.01 | 0.17% | 398,190 |
| Mar 10, 2026 | 6.05 | 6.20 | 6.02 | 6.04 | 6.00 | 2.20% | 369,372 |
| Mar 9, 2026 | 5.84 | 5.96 | 5.71 | 5.91 | 5.87 | -1.99% | 587,879 |
| Mar 6, 2026 | 6.01 | 6.13 | 5.84 | 6.03 | 5.99 | -1.31% | 245,205 |
| Mar 5, 2026 | 6.49 | 6.49 | 6.02 | 6.11 | 6.07 | -5.86% | 318,597 |
| Mar 4, 2026 | 6.70 | 6.70 | 6.45 | 6.49 | 6.45 | -1.37% | 464,754 |
| Mar 3, 2026 | 7.17 | 7.17 | 6.48 | 6.58 | 6.54 | -9.62% | 728,186 |
| Mar 2, 2026 | 7.35 | 7.50 | 7.11 | 7.28 | 7.24 | -0.41% | 154,697 |
| Feb 27, 2026 | 7.10 | 7.31 | 6.97 | 7.31 | 7.26 | 2.96% | 658,751 |
| Feb 26, 2026 | 7.01 | 7.11 | 6.87 | 7.10 | 7.06 | 1.00% | 431,708 |
| Feb 25, 2026 | 7.03 | 7.11 | 6.95 | 7.03 | 6.99 | - | 294,548 |
| Feb 24, 2026 | 7.03 | 7.09 | 6.89 | 7.03 | 6.99 | -0.71% | 111,845 |
| Feb 23, 2026 | 7.15 | 7.29 | 6.90 | 7.08 | 7.04 | -1.39% | 327,199 |
| Feb 20, 2026 | 7.11 | 7.19 | 6.94 | 7.18 | 7.14 | 1.56% | 573,906 |
| Feb 19, 2026 | 7.16 | 7.26 | 7.04 | 7.07 | 7.03 | -3.15% | 153,291 |
| Feb 18, 2026 | 7.04 | 7.33 | 7.04 | 7.30 | 7.25 | 3.99% | 205,583 |
| Feb 17, 2026 | 7.03 | 7.16 | 6.81 | 7.02 | 6.98 | -2.77% | 408,463 |
| Feb 13, 2026 | 7.05 | 7.25 | 6.99 | 7.22 | 7.18 | 4.34% | 296,731 |
| Feb 12, 2026 | 7.47 | 7.49 | 6.92 | 6.92 | 6.88 | -6.49% | 410,160 |
| Feb 11, 2026 | 7.03 | 7.50 | 6.98 | 7.40 | 7.35 | 6.32% | 313,656 |
| Feb 10, 2026 | 6.89 | 7.03 | 6.77 | 6.96 | 6.92 | 1.02% | 146,661 |
| Feb 9, 2026 | 6.69 | 6.97 | 6.69 | 6.89 | 6.85 | 3.77% | 146,510 |
| Feb 6, 2026 | 6.42 | 6.69 | 6.40 | 6.64 | 6.60 | 5.56% | 243,885 |
| Feb 5, 2026 | 6.59 | 6.70 | 6.29 | 6.29 | 6.25 | -9.10% | 331,598 |
| Feb 4, 2026 | 7.14 | 7.14 | 6.65 | 6.92 | 6.88 | - | 281,458 |
| Feb 3, 2026 | 6.86 | 6.98 | 6.62 | 6.92 | 6.88 | 7.62% | 303,033 |
| Feb 2, 2026 | 6.55 | 6.71 | 6.25 | 6.43 | 6.39 | -5.02% | 468,024 |
| Jan 30, 2026 | 7.40 | 7.41 | 6.70 | 6.77 | 6.73 | -10.45% | 709,380 |
| Jan 29, 2026 | 7.71 | 7.84 | 7.23 | 7.56 | 7.51 | 0.27% | 711,165 |
| Jan 28, 2026 | 7.69 | 7.77 | 7.42 | 7.54 | 7.49 | - | 558,357 |
| Jan 27, 2026 | 7.23 | 7.61 | 7.15 | 7.54 | 7.49 | 4.58% | 364,912 |
| Jan 26, 2026 | 7.30 | 7.54 | 7.16 | 7.21 | 7.17 | 0.84% | 317,852 |
| Jan 23, 2026 | 7.11 | 7.21 | 7.08 | 7.15 | 7.07 | 1.85% | 133,572 |
| Jan 22, 2026 | 7.00 | 7.19 | 7.00 | 7.02 | 6.94 | 0.14% | 229,240 |
| Jan 21, 2026 | 7.24 | 7.24 | 6.87 | 7.01 | 6.93 | 0.86% | 295,569 |
| Jan 20, 2026 | 6.85 | 6.96 | 6.72 | 6.95 | 6.87 | 3.27% | 385,389 |
| Jan 19, 2026 | 6.57 | 6.85 | 6.57 | 6.73 | 6.66 | 3.06% | 132,256 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.33 | 6.53 | 6.46 | -0.61% | 233,055 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.45 | 6.57 | 6.50 | -1.20% | 176,233 |
| Jan 14, 2026 | 6.71 | 6.75 | 6.53 | 6.65 | 6.58 | 0.15% | 253,551 |
| Jan 13, 2026 | 6.55 | 6.69 | 6.44 | 6.64 | 6.57 | 1.68% | 280,489 |
| Jan 12, 2026 | 6.30 | 6.60 | 6.29 | 6.53 | 6.46 | 4.98% | 529,166 |
| Jan 9, 2026 | 5.98 | 6.24 | 5.98 | 6.22 | 6.15 | 4.19% | 397,272 |
| Jan 8, 2026 | 5.76 | 5.97 | 5.76 | 5.97 | 5.90 | 1.70% | 270,365 |
| Jan 7, 2026 | 5.78 | 5.87 | 5.62 | 5.87 | 5.81 | 0.17% | 167,541 |
| Jan 6, 2026 | 5.79 | 5.89 | 5.73 | 5.86 | 5.80 | 1.91% | 288,805 |
| Jan 5, 2026 | 5.55 | 5.83 | 5.55 | 5.75 | 5.69 | 4.93% | 321,913 |
| Jan 2, 2026 | 5.70 | 5.70 | 5.33 | 5.48 | 5.42 | -2.49% | 377,609 |
| Dec 31, 2025 | 5.65 | 5.73 | 5.57 | 5.62 | 5.56 | -1.92% | 365,673 |
| Dec 30, 2025 | 5.67 | 5.77 | 5.64 | 5.73 | 5.67 | 1.96% | 198,744 |
| Dec 29, 2025 | 5.59 | 5.68 | 5.48 | 5.62 | 5.56 | -3.10% | 531,444 |
| Dec 24, 2025 | 5.80 | 5.84 | 5.66 | 5.80 | 5.74 | -0.51% | 76,558 |
| Dec 23, 2025 | 5.92 | 5.92 | 5.67 | 5.83 | 5.77 | 0.34% | 176,298 |
| Dec 22, 2025 | 5.67 | 5.91 | 5.65 | 5.81 | 5.75 | 3.38% | 265,235 |
| Dec 19, 2025 | 5.52 | 5.65 | 5.51 | 5.62 | 5.56 | 1.81% | 988,107 |
| Dec 18, 2025 | 5.59 | 5.60 | 5.50 | 5.52 | 5.46 | -1.08% | 262,471 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.52 | 5.58 | 5.52 | 0.54% | 174,557 |
| Dec 16, 2025 | 5.59 | 5.62 | 5.50 | 5.55 | 5.49 | -1.77% | 220,208 |
| Dec 15, 2025 | 5.66 | 5.69 | 5.52 | 5.65 | 5.59 | 0.89% | 204,260 |
| Dec 12, 2025 | 5.65 | 5.74 | 5.49 | 5.60 | 5.54 | 1.08% | 1,047,957 |
| Dec 11, 2025 | 5.38 | 5.66 | 5.31 | 5.54 | 5.48 | 2.40% | 284,889 |
| Dec 10, 2025 | 5.55 | 5.55 | 5.29 | 5.41 | 5.35 | -2.52% | 488,692 |
| Dec 9, 2025 | 5.50 | 5.56 | 5.42 | 5.55 | 5.49 | 1.28% | 188,862 |
| Dec 8, 2025 | 5.55 | 5.56 | 5.43 | 5.48 | 5.42 | -1.44% | 106,314 |
| Dec 5, 2025 | 5.70 | 5.76 | 5.55 | 5.56 | 5.50 | -1.94% | 127,724 |
| Dec 4, 2025 | 5.75 | 5.81 | 5.64 | 5.67 | 5.61 | -2.24% | 113,805 |
| Dec 3, 2025 | 5.74 | 5.84 | 5.70 | 5.80 | 5.74 | 1.58% | 197,470 |