Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.720	0.770	0.710	0.770	0.644	206,700
2024-02-29	0.720	0.720	0.720	0.720	0.603	9,100
2024-02-28	0.680	0.720	0.680	0.710	0.594	289,700
2024-02-27	0.670	0.670	0.670	0.670	0.561	57,100
2024-02-26	0.690	0.690	0.670	0.670	0.561	282,100
2024-02-23	0.680	0.680	0.670	0.680	0.569	125,500
2024-02-22	0.680	0.680	0.680	0.680	0.569	123,500
2024-02-21	0.660	0.680	0.660	0.680	0.569	282,500
2024-02-20	0.680	0.680	0.620	0.660	0.552	583,500
2024-02-16	0.680	0.680	0.680	0.680	0.569	150,500
2024-02-15	0.670	0.680	0.670	0.680	0.569	257,000
2024-02-14	0.670	0.670	0.650	0.650	0.544	18,900
2024-02-13	0.670	0.670	0.670	0.670	0.561	1,500
2024-02-12	0.690	0.690	0.690	0.690	0.578	0
2024-02-09	0.690	0.690	0.690	0.690	0.578	900
2024-02-08	0.690	0.690	0.690	0.690	0.578	0
2024-02-07	0.660	0.690	0.660	0.690	0.578	4,100
2024-02-06	0.660	0.660	0.660	0.660	0.552	5,000
2024-02-05	0.670	0.670	0.670	0.670	0.561	0
2024-02-02	0.670	0.670	0.670	0.670	0.561	11,100
2024-02-01	0.660	0.700	0.660	0.680	0.569	166,600
2024-01-31	0.650	0.650	0.650	0.650	0.544	0
2024-01-30	0.650	0.650	0.650	0.650	0.544	0
2024-01-29	0.660	0.660	0.650	0.650	0.544	52,600
2024-01-26	0.650	0.650	0.650	0.650	0.544	4,100
2024-01-25	0.650	0.650	0.650	0.650	0.544	53,700
2024-01-24	0.660	0.660	0.660	0.660	0.552	12,000
2024-01-23	0.650	0.660	0.650	0.660	0.552	13,000
2024-01-22	0.670	0.670	0.630	0.650	0.544	80,200
2024-01-19	0.680	0.680	0.680	0.680	0.569	4,200
2024-01-18	0.680	0.680	0.680	0.680	0.569	700
2024-01-17	0.670	0.670	0.670	0.670	0.561	7,700
2024-01-16	0.690	0.690	0.680	0.680	0.569	9,300
2024-01-15	0.710	0.710	0.680	0.690	0.558	35,400
2024-01-12	0.710	0.710	0.710	0.710	0.575	5,300
2024-01-11	0.690	0.740	0.690	0.700	0.566	40,800
2024-01-10	0.680	0.700	0.680	0.700	0.566	9,200
2024-01-09	0.660	0.670	0.650	0.670	0.542	7,000
2024-01-08	0.650	0.660	0.650	0.660	0.534	16,400
2024-01-05	0.680	0.680	0.620	0.650	0.526	69,200
2024-01-04	0.700	0.710	0.670	0.680	0.550	36,800
2024-01-03	0.650	0.730	0.650	0.690	0.558	75,100
2024-01-02	0.650	0.670	0.650	0.670	0.542	18,900
2023-12-29	0.640	0.650	0.640	0.650	0.526	31,100
2023-12-28	0.640	0.650	0.640	0.650	0.526	4,300
2023-12-27	0.610	0.650	0.610	0.630	0.510	39,800
2023-12-22	0.600	0.610	0.600	0.610	0.494	29,600
2023-12-21	0.600	0.600	0.600	0.600	0.486	11,300
2023-12-20	0.600	0.600	0.600	0.600	0.486	22,500
2023-12-19	0.590	0.600	0.590	0.600	0.486	30,000
2023-12-18	0.600	0.600	0.600	0.600	0.486	6,200
2023-12-15	0.600	0.610	0.600	0.600	0.486	9,500
2023-12-14	0.600	0.600	0.590	0.590	0.477	4,700
2023-12-13	0.600	0.600	0.600	0.600	0.486	26,500
2023-12-12	0.600	0.600	0.580	0.580	0.469	1,500
2023-12-11	0.600	0.600	0.590	0.590	0.477	12,200
2023-12-08	0.650	0.650	0.590	0.600	0.486	25,600
2023-12-07	0.620	0.620	0.620	0.620	0.502	1,200
2023-12-06	0.600	0.600	0.600	0.600	0.486	500
2023-12-05	0.620	0.620	0.610	0.620	0.502	7,900

← NewerPage 12 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.