Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.000	1.000	1.000	1.000	0.687	1,500
2022-09-23	0.940	0.970	0.940	0.970	0.666	80,100
2022-09-22	0.980	0.980	0.980	0.980	0.673	500
2022-09-21	0.990	0.990	0.990	0.990	0.680	0
2022-09-20	0.990	0.990	0.990	0.990	0.680	0
2022-09-19	0.970	1.020	0.970	0.990	0.680	557,800
2022-09-16	0.950	1.000	0.950	1.000	0.687	2,000
2022-09-15	0.880	0.880	0.880	0.880	0.604	1,000
2022-09-14	0.950	0.950	0.950	0.950	0.652	0
2022-09-13	0.950	0.980	0.950	0.950	0.652	5,800
2022-09-12	0.880	0.880	0.880	0.880	0.604	0
2022-09-09	0.880	0.880	0.880	0.880	0.604	0
2022-09-08	0.880	0.880	0.880	0.880	0.604	0
2022-09-07	0.880	0.880	0.880	0.880	0.604	500
2022-09-06	0.860	0.860	0.860	0.860	0.591	0
2022-09-02	0.860	0.860	0.860	0.860	0.591	3,600
2022-09-01	0.930	0.930	0.840	0.840	0.577	7,400
2022-08-31	0.940	0.940	0.940	0.940	0.646	3,500
2022-08-30	0.910	0.910	0.910	0.910	0.625	1,000
2022-08-29	0.800	0.940	0.800	0.940	0.646	33,600
2022-08-26	0.900	0.900	0.900	0.900	0.618	1,000
2022-08-25	0.920	0.920	0.920	0.920	0.632	0
2022-08-24	0.920	0.920	0.920	0.920	0.632	4,200
2022-08-23	0.910	0.910	0.910	0.910	0.625	2,500
2022-08-22	0.910	0.910	0.910	0.910	0.625	0
2022-08-19	0.910	0.910	0.910	0.910	0.625	500
2022-08-18	0.920	0.920	0.910	0.910	0.625	7,000
2022-08-17	0.910	0.910	0.910	0.910	0.625	4,400
2022-08-16	0.900	0.900	0.900	0.900	0.618	0
2022-08-15	0.930	0.940	0.900	0.900	0.618	5,600
2022-08-12	0.930	0.940	0.930	0.940	0.646	5,000
2022-08-11	0.990	0.990	0.930	0.930	0.639	21,500
2022-08-10	0.870	0.930	0.870	0.930	0.639	5,000
2022-08-09	0.890	0.890	0.890	0.890	0.611	5,500
2022-08-08	0.850	0.890	0.850	0.890	0.611	9,700
2022-08-05	0.850	0.850	0.820	0.820	0.563	8,900
2022-08-04	0.790	0.880	0.790	0.880	0.604	10,100
2022-08-03	0.780	0.780	0.780	0.780	0.536	500
2022-08-02	0.720	0.770	0.720	0.750	0.515	7,000
2022-07-29	0.740	0.740	0.740	0.740	0.508	0
2022-07-28	0.700	0.740	0.700	0.740	0.508	6,000
2022-07-27	0.690	0.690	0.690	0.690	0.474	0
2022-07-26	0.750	0.760	0.650	0.690	0.474	17,700
2022-07-25	0.740	0.740	0.700	0.740	0.508	10,500
2022-07-22	0.700	0.700	0.700	0.700	0.481	500
2022-07-21	0.740	0.770	0.680	0.680	0.467	16,500
2022-07-20	0.710	0.710	0.710	0.710	0.488	0
2022-07-19	0.730	0.730	0.690	0.710	0.488	4,500
2022-07-18	0.740	0.750	0.680	0.730	0.501	26,600
2022-07-15	0.750	0.750	0.740	0.740	0.508	2,000
2022-07-14	0.710	0.770	0.710	0.770	0.514	25,000
2022-07-13	0.720	0.720	0.710	0.720	0.481	17,400
2022-07-12	0.750	0.750	0.720	0.730	0.488	16,500
2022-07-11	0.790	0.790	0.710	0.730	0.488	25,700
2022-07-08	0.840	0.840	0.750	0.780	0.521	44,700
2022-07-07	0.830	0.840	0.830	0.840	0.561	9,000
2022-07-06	0.820	0.820	0.820	0.820	0.548	0
2022-07-05	0.830	0.830	0.820	0.820	0.548	4,600
2022-07-04	0.860	0.860	0.830	0.830	0.555	5,000
2022-06-30	0.860	0.860	0.860	0.860	0.575	1,200

← NewerPage 18 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.