Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.160	1.180	1.160	1.170	1.008	69,400
2024-05-27	1.150	1.180	1.150	1.180	1.017	38,900
2024-05-24	1.160	1.170	1.150	1.160	1.000	36,700
2024-05-23	1.150	1.170	1.150	1.160	1.000	93,500
2024-05-22	1.180	1.180	1.120	1.160	1.000	109,600
2024-05-21	1.180	1.180	1.170	1.170	1.008	144,400
2024-05-17	1.200	1.230	1.190	1.190	1.026	200,100
2024-05-16	1.200	1.200	1.180	1.180	1.017	45,000
2024-05-15	1.170	1.250	1.170	1.200	1.034	167,200
2024-05-14	1.200	1.200	1.170	1.170	1.008	25,000
2024-05-13	1.180	1.190	1.170	1.180	1.017	14,500
2024-05-10	1.200	1.200	1.180	1.180	1.017	19,500
2024-05-09	1.160	1.180	1.160	1.180	1.017	103,800
2024-05-08	1.200	1.200	1.170	1.170	1.008	112,100
2024-05-07	1.200	1.200	1.190	1.200	1.034	22,300
2024-05-06	1.200	1.200	1.180	1.190	1.026	126,800
2024-05-03	1.150	1.190	1.150	1.180	1.017	17,000
2024-05-02	1.190	1.190	1.130	1.140	0.982	41,100
2024-05-01	1.170	1.180	1.170	1.180	1.017	23,400
2024-04-30	1.160	1.180	1.160	1.160	1.000	33,800
2024-04-29	1.190	1.210	1.170	1.180	1.017	121,000
2024-04-26	1.200	1.210	1.180	1.190	1.026	64,100
2024-04-25	1.150	1.200	1.150	1.180	1.017	32,900
2024-04-24	1.170	1.170	1.140	1.160	1.000	51,200
2024-04-23	1.190	1.190	1.130	1.160	1.000	39,700
2024-04-22	1.180	1.190	1.170	1.180	1.017	53,000
2024-04-19	1.250	1.250	1.170	1.200	1.034	177,400
2024-04-18	1.170	1.300	1.170	1.250	1.077	129,600
2024-04-17	1.130	1.180	1.120	1.170	1.008	103,400
2024-04-16	1.130	1.130	1.100	1.120	0.965	41,400
2024-04-15	1.120	1.150	1.110	1.130	0.974	114,000
2024-04-12	1.110	1.180	1.090	1.120	0.965	287,600
2024-04-11	1.130	1.150	1.090	1.090	0.939	304,500
2024-04-10	1.150	1.200	1.140	1.170	1.008	189,600
2024-04-09	1.130	1.200	1.130	1.190	0.996	85,300
2024-04-08	1.100	1.180	1.100	1.140	0.954	149,600
2024-04-05	1.050	1.090	1.050	1.080	0.904	71,400
2024-04-04	1.080	1.090	1.050	1.070	0.896	110,900
2024-04-03	1.090	1.110	1.090	1.090	0.912	277,900
2024-04-02	1.120	1.140	1.100	1.100	0.921	228,900
2024-04-01	1.060	1.120	1.050	1.120	0.937	146,000
2024-03-28	1.050	1.050	1.040	1.040	0.870	217,600
2024-03-27	1.010	1.050	1.010	1.050	0.879	29,000
2024-03-26	1.030	1.030	0.990	1.020	0.854	223,500
2024-03-25	0.970	1.000	0.970	1.000	0.837	116,700
2024-03-22	1.020	1.020	0.970	0.970	0.812	186,300
2024-03-21	1.030	1.050	0.980	1.020	0.854	79,100
2024-03-20	0.950	1.000	0.950	1.000	0.837	94,500
2024-03-19	0.940	0.990	0.930	0.970	0.812	52,000
2024-03-18	0.950	0.990	0.930	0.970	0.812	248,800
2024-03-15	0.930	0.940	0.930	0.930	0.778	98,700
2024-03-14	0.930	0.930	0.930	0.930	0.778	85,500
2024-03-13	0.920	0.940	0.910	0.910	0.762	40,900
2024-03-12	0.940	0.940	0.900	0.900	0.753	20,600
2024-03-11	0.890	0.910	0.890	0.900	0.753	35,600
2024-03-08	0.940	0.940	0.910	0.910	0.762	65,300
2024-03-07	0.900	0.920	0.870	0.920	0.770	88,900
2024-03-06	0.910	0.940	0.890	0.920	0.770	91,400
2024-03-05	0.820	0.900	0.810	0.900	0.753	121,600
2024-03-04	0.780	0.820	0.780	0.800	0.670	97,900

← NewerPage 11 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.