Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.680	0.680	0.680	0.680	0.477	0
2022-12-19	0.720	0.720	0.660	0.680	0.477	93,500
2022-12-16	0.750	0.750	0.690	0.710	0.498	14,200
2022-12-15	0.730	0.730	0.730	0.730	0.512	100
2022-12-14	0.730	0.730	0.730	0.730	0.512	100
2022-12-13	0.730	0.730	0.730	0.730	0.512	25,200
2022-12-12	0.720	0.720	0.690	0.690	0.484	30,500
2022-12-09	0.700	0.700	0.700	0.700	0.491	0
2022-12-08	0.700	0.700	0.700	0.700	0.491	1,500
2022-12-07	0.710	0.710	0.710	0.710	0.498	1,000
2022-12-06	0.750	0.800	0.720	0.720	0.505	9,500
2022-12-05	0.700	0.730	0.700	0.730	0.512	3,500
2022-12-02	0.720	0.720	0.720	0.720	0.505	19,300
2022-12-01	0.760	0.760	0.720	0.720	0.505	38,000
2022-11-30	0.770	0.780	0.770	0.780	0.547	3,500
2022-11-29	0.710	0.710	0.710	0.710	0.498	0
2022-11-28	0.720	0.720	0.710	0.710	0.498	6,100
2022-11-25	0.740	0.740	0.740	0.740	0.519	600
2022-11-24	0.730	0.730	0.730	0.730	0.512	0
2022-11-23	0.740	0.740	0.730	0.730	0.512	6,600
2022-11-22	0.730	0.730	0.730	0.730	0.512	500
2022-11-21	0.720	0.720	0.690	0.690	0.484	10,200
2022-11-18	0.750	0.750	0.750	0.750	0.526	15,600
2022-11-17	0.700	0.700	0.700	0.700	0.491	39,000
2022-11-16	0.720	0.720	0.700	0.710	0.498	41,000
2022-11-15	0.770	0.770	0.680	0.680	0.477	17,100
2022-11-14	0.770	0.770	0.770	0.770	0.540	2,000
2022-11-11	0.770	0.770	0.770	0.770	0.540	10,500
2022-11-10	0.750	0.770	0.750	0.770	0.540	29,500
2022-11-09	0.750	0.750	0.750	0.750	0.526	2,000
2022-11-08	0.720	0.750	0.720	0.750	0.526	4,100
2022-11-07	0.690	0.730	0.690	0.730	0.512	9,300
2022-11-04	0.760	0.760	0.660	0.660	0.463	73,700
2022-11-03	0.800	0.800	0.770	0.770	0.540	29,500
2022-11-02	0.810	0.810	0.770	0.770	0.540	8,100
2022-11-01	0.850	0.850	0.850	0.850	0.597	900
2022-10-31	0.800	0.800	0.800	0.800	0.561	1,000
2022-10-28	0.800	0.800	0.800	0.800	0.561	600
2022-10-27	0.800	0.800	0.800	0.800	0.561	2,100
2022-10-26	0.750	0.800	0.750	0.800	0.561	4,600
2022-10-25	0.830	0.830	0.740	0.740	0.519	57,000
2022-10-24	0.840	0.840	0.840	0.840	0.590	1,300
2022-10-21	0.810	0.820	0.810	0.820	0.575	6,600
2022-10-20	0.960	0.960	0.800	0.800	0.561	17,800
2022-10-19	0.980	0.980	0.980	0.980	0.688	0
2022-10-18	0.980	0.980	0.980	0.980	0.688	0
2022-10-17	0.980	0.980	0.980	0.980	0.688	0
2022-10-14	0.980	0.980	0.980	0.980	0.688	1,000
2022-10-13	1.010	1.010	1.000	1.000	0.702	1,300
2022-10-12	1.030	1.030	1.030	1.030	0.707	200
2022-10-11	1.050	1.050	1.050	1.050	0.721	0
2022-10-07	1.050	1.050	1.050	1.050	0.721	100
2022-10-06	1.030	1.050	1.030	1.050	0.721	2,700
2022-10-05	1.000	1.000	1.000	1.000	0.687	200
2022-10-04	1.050	1.050	1.050	1.050	0.721	100
2022-10-03	1.060	1.090	1.010	1.020	0.701	14,500
2022-09-30	1.000	1.070	1.000	1.070	0.735	19,700
2022-09-29	0.970	0.970	0.970	0.970	0.666	1,000
2022-09-28	0.940	0.940	0.940	0.940	0.646	1,500
2022-09-27	0.900	0.950	0.900	0.950	0.652	25,600

← NewerPage 17 of 21 · 1,233 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.