Mineros SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.120	1.120	1.110	1.110	0.985	40,700
2024-08-21	1.140	1.140	1.110	1.130	1.002	76,300
2024-08-20	1.140	1.150	1.130	1.140	1.011	43,900
2024-08-19	1.130	1.130	1.120	1.130	1.002	15,800
2024-08-16	1.120	1.130	1.120	1.130	1.002	26,200
2024-08-15	1.120	1.120	1.060	1.110	0.985	189,700
2024-08-14	1.150	1.150	1.130	1.130	1.002	24,500
2024-08-13	1.160	1.160	1.130	1.130	1.002	130,400
2024-08-12	1.140	1.160	1.140	1.140	1.011	68,400
2024-08-09	1.150	1.150	1.120	1.120	0.993	43,200
2024-08-08	1.140	1.160	1.130	1.140	1.011	56,200
2024-08-07	1.130	1.140	1.100	1.130	1.002	19,000
2024-08-06	1.120	1.130	1.060	1.100	0.976	50,600
2024-08-02	1.210	1.220	1.090	1.130	1.002	117,600
2024-08-01	1.210	1.250	1.190	1.200	1.064	65,600
2024-07-31	1.190	1.200	1.190	1.190	1.056	16,900
2024-07-30	1.180	1.200	1.180	1.180	1.047	92,500
2024-07-29	1.200	1.200	1.180	1.180	1.047	68,500
2024-07-26	1.200	1.240	1.180	1.180	1.047	31,500
2024-07-25	1.190	1.200	1.180	1.180	1.047	18,000
2024-07-24	1.230	1.240	1.190	1.200	1.064	44,700
2024-07-23	1.240	1.250	1.210	1.230	1.091	29,900
2024-07-22	1.240	1.240	1.220	1.220	1.082	15,800
2024-07-19	1.250	1.250	1.240	1.250	1.109	5,400
2024-07-18	1.250	1.290	1.220	1.220	1.082	19,900
2024-07-17	1.310	1.310	1.200	1.250	1.109	53,200
2024-07-16	1.270	1.320	1.270	1.300	1.153	49,800
2024-07-15	1.220	1.280	1.220	1.270	1.127	87,800
2024-07-12	1.190	1.210	1.160	1.200	1.034	52,100
2024-07-11	1.160	1.200	1.160	1.180	1.017	54,500
2024-07-10	1.150	1.180	1.150	1.180	1.017	60,000
2024-07-09	1.160	1.160	1.150	1.150	0.991	17,200
2024-07-08	1.160	1.160	1.150	1.150	0.991	64,500
2024-07-05	1.140	1.160	1.140	1.150	0.991	35,100
2024-07-04	1.140	1.140	1.110	1.130	0.974	6,500
2024-07-03	1.100	1.130	1.100	1.130	0.974	69,200
2024-07-02	1.100	1.100	1.100	1.100	0.948	7,800
2024-06-28	1.100	1.100	1.090	1.090	0.939	41,600
2024-06-27	1.090	1.090	1.090	1.090	0.939	13,300
2024-06-26	1.110	1.110	1.080	1.080	0.931	67,800
2024-06-25	1.100	1.110	1.090	1.090	0.939	3,200
2024-06-24	1.100	1.110	1.090	1.090	0.939	11,400
2024-06-21	1.080	1.110	1.080	1.090	0.939	8,900
2024-06-20	1.090	1.100	1.080	1.090	0.939	65,700
2024-06-19	1.080	1.080	1.080	1.080	0.931	2,600
2024-06-18	1.100	1.100	1.090	1.090	0.939	24,500
2024-06-17	1.080	1.100	1.080	1.090	0.939	51,400
2024-06-14	1.090	1.100	1.040	1.090	0.939	109,100
2024-06-13	1.100	1.100	1.090	1.090	0.939	120,900
2024-06-12	1.110	1.130	1.090	1.110	0.957	236,900
2024-06-11	1.100	1.110	1.090	1.090	0.939	75,900
2024-06-10	1.110	1.120	1.090	1.100	0.948	87,400
2024-06-07	1.120	1.130	1.100	1.110	0.957	186,300
2024-06-06	1.120	1.140	1.120	1.120	0.965	121,700
2024-06-05	1.140	1.140	1.120	1.120	0.965	100,200
2024-06-04	1.140	1.150	1.110	1.120	0.965	166,700
2024-06-03	1.130	1.170	1.130	1.160	1.000	31,300
2024-05-31	1.150	1.150	1.130	1.130	0.974	12,800
2024-05-30	1.160	1.160	1.140	1.140	0.982	32,000
2024-05-29	1.160	1.170	1.150	1.160	1.000	65,800

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0355 CAD
2026-07-15	0.0351 CAD
2026-07-13	0.0354 CAD
2026-04-22	0.0342 CAD
2026-04-20	0.0341 CAD
2026-01-26	0.0342 CAD
2025-10-27	0.0350 CAD
2025-07-25	0.0343 CAD
2025-04-24	0.0347 CAD
2025-01-09	0.0360 CAD
2024-10-11	0.0344 CAD
2024-07-15	0.0341 CAD
2024-04-10	0.0343 CAD
2024-01-16	0.0236 CAD
2023-10-17	0.0238 CAD
2023-07-17	0.0231 CAD
2023-04-17	0.0235 CAD
2023-01-13	0.0217 CAD
2022-10-13	0.0220 CAD
2022-07-15	0.0210 CAD
2022-04-11	0.0330 CAD
2022-01-13	0.0192 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.