Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.850	0.850	0.850	0.850	0.568	5,100
2022-06-28	0.880	0.880	0.880	0.880	0.588	1,800
2022-06-27	0.830	0.830	0.830	0.830	0.555	0
2022-06-24	0.810	0.830	0.810	0.830	0.555	2,500
2022-06-23	0.820	0.820	0.790	0.790	0.528	20,600
2022-06-22	0.880	0.880	0.830	0.830	0.555	23,300
2022-06-21	0.860	0.870	0.860	0.860	0.575	7,500
2022-06-20	0.900	0.900	0.840	0.860	0.575	66,200
2022-06-17	0.920	0.930	0.910	0.930	0.621	14,700
2022-06-16	0.930	0.930	0.930	0.930	0.621	7,300
2022-06-15	0.920	0.940	0.920	0.940	0.628	6,000
2022-06-14	0.900	0.910	0.900	0.910	0.608	7,500
2022-06-13	0.960	0.960	0.920	0.920	0.615	13,100
2022-06-10	0.980	1.000	0.970	0.970	0.648	28,800
2022-06-09	1.020	1.040	0.960	0.960	0.641	21,200
2022-06-08	1.010	1.020	1.010	1.020	0.681	5,600
2022-06-07	1.090	1.090	1.010	1.010	0.675	10,600
2022-06-06	1.090	1.090	1.040	1.040	0.695	10,300
2022-06-03	1.020	1.040	1.020	1.020	0.681	11,900
2022-06-02	1.000	1.000	0.980	1.000	0.668	5,500
2022-06-01	0.920	1.000	0.920	1.000	0.668	9,500
2022-05-31	0.900	0.940	0.900	0.910	0.608	123,400
2022-05-30	0.900	0.900	0.900	0.900	0.601	500
2022-05-27	0.920	0.920	0.880	0.880	0.588	14,100
2022-05-26	0.890	0.910	0.890	0.890	0.595	30,900
2022-05-25	0.880	0.890	0.880	0.890	0.595	4,700
2022-05-24	0.870	0.890	0.870	0.890	0.595	3,700
2022-05-20	0.870	0.890	0.870	0.870	0.581	11,000
2022-05-19	0.920	0.920	0.860	0.870	0.581	132,700
2022-05-18	0.940	0.940	0.900	0.900	0.601	35,000
2022-05-17	1.040	1.040	0.930	0.930	0.621	77,300
2022-05-16	1.020	1.020	1.000	1.000	0.668	1,000
2022-05-13	1.000	1.000	1.000	1.000	0.668	2,200
2022-05-12	1.000	1.000	0.980	0.980	0.655	9,200
2022-05-11	0.990	1.000	0.990	1.000	0.668	4,000
2022-05-10	0.970	0.970	0.970	0.970	0.648	0
2022-05-09	0.980	0.980	0.960	0.970	0.648	13,000
2022-05-06	0.980	1.030	0.980	0.990	0.661	24,400
2022-05-05	1.010	1.040	0.980	1.000	0.668	93,600
2022-05-04	1.020	1.040	0.970	1.020	0.681	90,500
2022-05-03	1.020	1.020	1.000	1.010	0.675	60,900
2022-05-02	1.070	1.070	1.020	1.020	0.681	27,100
2022-04-29	1.070	1.070	1.070	1.070	0.715	300
2022-04-28	1.030	1.050	1.020	1.050	0.701	58,000
2022-04-27	1.070	1.070	1.040	1.040	0.695	53,100
2022-04-26	1.080	1.080	1.050	1.050	0.701	38,800
2022-04-25	1.110	1.110	1.050	1.060	0.708	71,300
2022-04-22	1.100	1.100	1.070	1.070	0.715	125,900
2022-04-21	1.120	1.120	1.100	1.120	0.748	21,300
2022-04-20	1.130	1.130	1.130	1.130	0.755	5,700
2022-04-19	1.140	1.140	1.140	1.140	0.762	0
2022-04-18	1.140	1.140	1.120	1.140	0.762	2,300
2022-04-14	1.140	1.140	1.140	1.140	0.762	14,000
2022-04-13	1.140	1.140	1.140	1.140	0.762	19,800
2022-04-12	1.140	1.140	1.140	1.140	0.762	5,300
2022-04-11	1.150	1.150	1.140	1.140	0.762	51,700
2022-04-08	1.180	1.180	1.140	1.150	0.746	33,200
2022-04-07	1.140	1.180	1.140	1.180	0.766	26,000
2022-04-06	1.140	1.150	1.140	1.140	0.740	16,900
2022-04-05	1.150	1.160	1.140	1.140	0.740	67,500

← NewerPage 19 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.