Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.150	1.150	1.110	1.110	0.720	3,100
2022-04-01	1.150	1.150	1.150	1.150	0.746	0
2022-03-31	1.150	1.150	1.150	1.150	0.746	4,400
2022-03-30	1.150	1.170	1.120	1.150	0.746	30,200
2022-03-29	1.190	1.190	1.120	1.120	0.727	4,500
2022-03-28	1.150	1.180	1.140	1.140	0.740	8,300
2022-03-25	1.090	1.130	1.090	1.110	0.720	2,800
2022-03-24	1.070	1.090	1.070	1.080	0.701	41,300
2022-03-23	1.090	1.090	1.060	1.060	0.688	25,300
2022-03-22	1.070	1.090	1.060	1.070	0.694	49,700
2022-03-21	1.070	1.080	1.070	1.070	0.694	15,000
2022-03-18	1.060	1.060	1.060	1.060	0.688	1,000
2022-03-17	1.080	1.080	1.070	1.070	0.694	10,200
2022-03-16	1.070	1.070	1.070	1.070	0.694	0
2022-03-15	1.070	1.070	1.070	1.070	0.694	18,900
2022-03-14	1.070	1.100	1.070	1.080	0.701	8,600
2022-03-11	1.080	1.080	1.060	1.060	0.688	24,200
2022-03-10	1.090	1.090	1.090	1.090	0.707	400
2022-03-09	1.090	1.110	1.080	1.080	0.701	14,600
2022-03-08	1.090	1.110	1.090	1.090	0.707	142,200
2022-03-07	1.090	1.100	1.080	1.090	0.707	18,000
2022-03-04	1.080	1.090	1.080	1.090	0.707	22,900
2022-03-03	1.090	1.100	1.080	1.080	0.701	25,000
2022-03-02	1.090	1.100	1.090	1.090	0.707	26,700
2022-03-01	1.100	1.100	1.080	1.080	0.701	30,000
2022-02-28	1.090	1.120	1.080	1.090	0.707	61,800
2022-02-25	1.090	1.090	1.070	1.070	0.694	10,500
2022-02-24	1.100	1.100	1.050	1.090	0.707	18,200
2022-02-23	1.100	1.100	1.090	1.090	0.707	4,300
2022-02-22	1.100	1.100	1.090	1.090	0.707	1,700
2022-02-18	1.100	1.100	1.090	1.090	0.707	1,600
2022-02-17	1.100	1.120	1.090	1.090	0.707	23,100
2022-02-16	1.090	1.120	1.090	1.100	0.714	45,800
2022-02-15	1.100	1.110	1.090	1.090	0.707	18,500
2022-02-14	1.100	1.100	1.100	1.100	0.714	4,500
2022-02-11	1.080	1.090	1.080	1.090	0.707	19,000
2022-02-10	1.080	1.080	1.080	1.080	0.701	100
2022-02-09	1.070	1.100	1.070	1.070	0.694	296,600
2022-02-08	1.070	1.070	1.070	1.070	0.694	0
2022-02-07	1.070	1.070	1.070	1.070	0.694	0
2022-02-04	1.090	1.090	1.070	1.070	0.694	18,700
2022-02-03	1.070	1.090	1.060	1.090	0.707	64,200
2022-02-02	1.080	1.100	1.080	1.080	0.701	84,700
2022-02-01	1.080	1.100	1.080	1.080	0.701	65,200
2022-01-31	1.080	1.100	1.080	1.080	0.701	11,900
2022-01-28	1.070	1.090	1.070	1.080	0.701	11,000
2022-01-27	1.060	1.060	1.050	1.050	0.681	20,500
2022-01-26	1.100	1.100	1.100	1.100	0.714	300
2022-01-25	1.080	1.100	1.080	1.100	0.714	3,600
2022-01-24	1.060	1.060	1.060	1.060	0.688	1,400
2022-01-21	1.100	1.100	1.100	1.100	0.714	900
2022-01-20	1.100	1.100	1.100	1.100	0.714	95,000
2022-01-19	1.100	1.120	1.100	1.110	0.720	3,600
2022-01-18	1.100	1.140	1.100	1.140	0.740	6,600
2022-01-17	1.100	1.100	1.100	1.100	0.714	49,000
2022-01-14	1.100	1.100	1.100	1.100	0.714	1,000
2022-01-13	1.090	1.090	1.090	1.090	0.707	0
2022-01-12	1.090	1.090	1.090	1.090	0.695	0
2022-01-11	1.100	1.100	1.090	1.090	0.695	200
2022-01-10	1.070	1.070	1.070	1.070	0.682	0

← NewerPage 20 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.