Mineros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.690 | 7.770 | 7.420 | 7.540 | 7.337 | 558,400 |
| 2026-01-27 | 7.230 | 7.610 | 7.150 | 7.540 | 7.337 | 364,900 |
| 2026-01-26 | 7.300 | 7.540 | 7.160 | 7.210 | 7.016 | 317,900 |
| 2026-01-23 | 7.110 | 7.210 | 7.080 | 7.150 | 6.925 | 133,600 |
| 2026-01-22 | 7.000 | 7.190 | 7.000 | 7.020 | 6.799 | 229,200 |
| 2026-01-21 | 7.240 | 7.240 | 6.870 | 7.010 | 6.789 | 295,600 |
| 2026-01-20 | 6.850 | 6.960 | 6.720 | 6.950 | 6.731 | 385,400 |
| 2026-01-19 | 6.570 | 6.850 | 6.570 | 6.730 | 6.518 | 132,300 |
| 2026-01-16 | 6.550 | 6.585 | 6.330 | 6.530 | 6.324 | 233,100 |
| 2026-01-15 | 6.640 | 6.640 | 6.450 | 6.570 | 6.363 | 176,200 |
| 2026-01-14 | 6.710 | 6.750 | 6.530 | 6.650 | 6.440 | 253,600 |
| 2026-01-13 | 6.550 | 6.690 | 6.440 | 6.640 | 6.431 | 280,500 |
| 2026-01-12 | 6.300 | 6.600 | 6.290 | 6.530 | 6.324 | 529,200 |
| 2026-01-09 | 5.980 | 6.240 | 5.980 | 6.220 | 6.024 | 397,300 |
| 2026-01-08 | 5.760 | 5.970 | 5.760 | 5.970 | 5.782 | 270,400 |
| 2026-01-07 | 5.780 | 5.870 | 5.620 | 5.870 | 5.685 | 167,500 |
| 2026-01-06 | 5.790 | 5.890 | 5.730 | 5.860 | 5.675 | 288,800 |
| 2026-01-05 | 5.550 | 5.830 | 5.550 | 5.750 | 5.569 | 321,900 |
| 2026-01-02 | 5.700 | 5.700 | 5.330 | 5.480 | 5.307 | 377,600 |
| 2025-12-31 | 5.650 | 5.730 | 5.570 | 5.620 | 5.443 | 365,700 |
| 2025-12-30 | 5.670 | 5.770 | 5.640 | 5.730 | 5.549 | 198,700 |
| 2025-12-29 | 5.590 | 5.680 | 5.480 | 5.620 | 5.443 | 531,400 |
| 2025-12-24 | 5.800 | 5.840 | 5.660 | 5.800 | 5.617 | 76,600 |
| 2025-12-23 | 5.920 | 5.920 | 5.670 | 5.830 | 5.646 | 176,300 |
| 2025-12-22 | 5.670 | 5.910 | 5.650 | 5.810 | 5.627 | 265,200 |
| 2025-12-19 | 5.520 | 5.645 | 5.510 | 5.620 | 5.443 | 988,100 |
| 2025-12-18 | 5.590 | 5.600 | 5.500 | 5.520 | 5.346 | 262,500 |
| 2025-12-17 | 5.600 | 5.660 | 5.520 | 5.580 | 5.404 | 174,600 |
| 2025-12-16 | 5.590 | 5.620 | 5.495 | 5.550 | 5.375 | 220,200 |
| 2025-12-15 | 5.660 | 5.690 | 5.520 | 5.650 | 5.472 | 204,300 |
| 2025-12-12 | 5.650 | 5.735 | 5.490 | 5.600 | 5.424 | 1,048,000 |
| 2025-12-11 | 5.380 | 5.660 | 5.310 | 5.540 | 5.365 | 284,900 |
| 2025-12-10 | 5.550 | 5.550 | 5.290 | 5.410 | 5.240 | 488,700 |
| 2025-12-09 | 5.500 | 5.560 | 5.420 | 5.550 | 5.375 | 188,900 |
| 2025-12-08 | 5.550 | 5.560 | 5.430 | 5.480 | 5.307 | 106,300 |
| 2025-12-05 | 5.700 | 5.760 | 5.545 | 5.560 | 5.385 | 127,700 |
| 2025-12-04 | 5.750 | 5.810 | 5.640 | 5.670 | 5.491 | 113,800 |
| 2025-12-03 | 5.740 | 5.840 | 5.700 | 5.800 | 5.617 | 197,500 |
| 2025-12-02 | 5.770 | 5.770 | 5.540 | 5.710 | 5.530 | 235,800 |
| 2025-12-01 | 5.750 | 5.850 | 5.620 | 5.850 | 5.666 | 337,100 |
| 2025-11-28 | 5.800 | 5.850 | 5.705 | 5.720 | 5.540 | 295,200 |
| 2025-11-27 | 5.780 | 5.840 | 5.760 | 5.800 | 5.617 | 60,200 |
| 2025-11-26 | 5.640 | 5.790 | 5.640 | 5.760 | 5.579 | 416,600 |
| 2025-11-25 | 5.610 | 5.650 | 5.460 | 5.600 | 5.424 | 483,300 |
| 2025-11-24 | 5.220 | 5.620 | 5.220 | 5.590 | 5.414 | 361,900 |
| 2025-11-21 | 5.210 | 5.330 | 5.090 | 5.230 | 5.065 | 496,600 |
| 2025-11-20 | 5.610 | 5.640 | 5.250 | 5.260 | 5.094 | 527,300 |
| 2025-11-19 | 5.560 | 5.750 | 5.530 | 5.600 | 5.424 | 238,300 |
| 2025-11-18 | 5.310 | 5.560 | 5.310 | 5.520 | 5.346 | 238,400 |
| 2025-11-17 | 5.360 | 5.530 | 5.300 | 5.320 | 5.152 | 413,300 |
| 2025-11-14 | 5.260 | 5.500 | 5.190 | 5.430 | 5.259 | 217,800 |
| 2025-11-13 | 5.630 | 5.680 | 5.390 | 5.550 | 5.375 | 620,900 |
| 2025-11-12 | 5.410 | 5.650 | 5.340 | 5.580 | 5.404 | 840,700 |
| 2025-11-11 | 5.370 | 5.400 | 5.160 | 5.380 | 5.210 | 353,700 |
| 2025-11-10 | 5.440 | 5.470 | 5.270 | 5.360 | 5.191 | 687,300 |
| 2025-11-07 | 5.040 | 5.280 | 4.990 | 5.270 | 5.104 | 365,800 |
| 2025-11-06 | 4.900 | 5.110 | 4.900 | 5.020 | 4.862 | 357,800 |
| 2025-11-05 | 4.510 | 4.750 | 4.510 | 4.680 | 4.533 | 201,100 |
| 2025-11-04 | 4.690 | 4.690 | 4.410 | 4.460 | 4.319 | 547,400 |
| 2025-11-03 | 4.870 | 4.870 | 4.650 | 4.700 | 4.552 | 282,300 |
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.