Mineros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.930 | 5.040 | 4.820 | 4.870 | 4.717 | 580,800 |
| 2025-10-30 | 4.730 | 4.945 | 4.730 | 4.920 | 4.765 | 331,000 |
| 2025-10-29 | 4.720 | 4.870 | 4.700 | 4.750 | 4.600 | 316,200 |
| 2025-10-28 | 4.540 | 4.710 | 4.510 | 4.630 | 4.484 | 719,100 |
| 2025-10-27 | 4.740 | 4.740 | 4.490 | 4.530 | 4.387 | 524,800 |
| 2025-10-24 | 4.940 | 4.980 | 4.860 | 4.910 | 4.721 | 310,500 |
| 2025-10-23 | 4.830 | 5.050 | 4.830 | 5.010 | 4.818 | 541,900 |
| 2025-10-22 | 4.580 | 4.775 | 4.430 | 4.740 | 4.558 | 687,900 |
| 2025-10-21 | 5.160 | 5.170 | 4.640 | 4.750 | 4.568 | 968,400 |
| 2025-10-20 | 5.140 | 5.430 | 5.060 | 5.410 | 5.202 | 520,200 |
| 2025-10-17 | 5.260 | 5.260 | 4.860 | 5.070 | 4.875 | 1,080,900 |
| 2025-10-16 | 5.150 | 5.390 | 5.150 | 5.290 | 5.087 | 448,000 |
| 2025-10-15 | 5.000 | 5.190 | 4.960 | 5.120 | 4.923 | 386,900 |
| 2025-10-14 | 4.890 | 5.055 | 4.880 | 4.940 | 4.750 | 416,200 |
| 2025-10-10 | 4.880 | 4.900 | 4.770 | 4.830 | 4.644 | 385,000 |
| 2025-10-09 | 5.200 | 5.200 | 4.760 | 4.800 | 4.616 | 647,700 |
| 2025-10-08 | 4.940 | 5.220 | 4.910 | 5.190 | 4.991 | 519,000 |
| 2025-10-07 | 4.900 | 4.920 | 4.770 | 4.880 | 4.693 | 433,200 |
| 2025-10-06 | 4.740 | 4.930 | 4.725 | 4.900 | 4.712 | 455,600 |
| 2025-10-03 | 4.660 | 4.700 | 4.590 | 4.700 | 4.519 | 285,100 |
| 2025-10-02 | 4.640 | 4.660 | 4.420 | 4.590 | 4.414 | 480,300 |
| 2025-10-01 | 4.580 | 4.685 | 4.540 | 4.570 | 4.394 | 582,300 |
| 2025-09-30 | 4.400 | 4.560 | 4.380 | 4.520 | 4.346 | 472,200 |
| 2025-09-29 | 4.300 | 4.420 | 4.285 | 4.370 | 4.202 | 521,100 |
| 2025-09-26 | 4.210 | 4.280 | 4.170 | 4.270 | 4.106 | 330,400 |
| 2025-09-25 | 4.120 | 4.200 | 4.080 | 4.190 | 4.029 | 343,600 |
| 2025-09-24 | 4.020 | 4.150 | 3.980 | 4.130 | 3.971 | 403,300 |
| 2025-09-23 | 4.100 | 4.120 | 4.000 | 4.020 | 3.866 | 520,100 |
| 2025-09-22 | 3.960 | 4.070 | 3.905 | 4.070 | 3.914 | 340,700 |
| 2025-09-19 | 3.850 | 3.980 | 3.840 | 3.910 | 3.760 | 331,100 |
| 2025-09-18 | 3.790 | 3.810 | 3.730 | 3.800 | 3.654 | 271,800 |
| 2025-09-17 | 3.890 | 3.900 | 3.700 | 3.800 | 3.654 | 397,900 |
| 2025-09-16 | 4.050 | 4.050 | 3.880 | 3.920 | 3.769 | 296,200 |
| 2025-09-15 | 3.910 | 4.030 | 3.830 | 4.020 | 3.866 | 304,900 |
| 2025-09-12 | 4.100 | 4.120 | 3.910 | 3.910 | 3.760 | 316,500 |
| 2025-09-11 | 3.950 | 4.090 | 3.900 | 4.090 | 3.933 | 284,800 |
| 2025-09-10 | 4.100 | 4.100 | 3.850 | 3.920 | 3.769 | 447,500 |
| 2025-09-09 | 3.870 | 4.200 | 3.870 | 4.050 | 3.894 | 443,800 |
| 2025-09-08 | 3.950 | 3.950 | 3.800 | 3.830 | 3.683 | 264,400 |
| 2025-09-05 | 3.900 | 3.920 | 3.770 | 3.860 | 3.712 | 347,900 |
| 2025-09-04 | 3.660 | 3.900 | 3.640 | 3.820 | 3.673 | 478,300 |
| 2025-09-03 | 3.650 | 3.680 | 3.560 | 3.630 | 3.491 | 301,000 |
| 2025-09-02 | 3.580 | 3.670 | 3.510 | 3.600 | 3.462 | 591,700 |
| 2025-08-29 | 3.340 | 3.590 | 3.320 | 3.510 | 3.375 | 477,600 |
| 2025-08-28 | 3.230 | 3.330 | 3.230 | 3.310 | 3.183 | 368,000 |
| 2025-08-27 | 3.130 | 3.230 | 3.130 | 3.220 | 3.096 | 480,500 |
| 2025-08-26 | 3.250 | 3.270 | 3.120 | 3.130 | 3.010 | 270,600 |
| 2025-08-25 | 3.170 | 3.220 | 3.090 | 3.220 | 3.096 | 477,800 |
| 2025-08-22 | 2.940 | 3.080 | 2.930 | 3.070 | 2.952 | 274,300 |
| 2025-08-21 | 2.920 | 2.930 | 2.830 | 2.930 | 2.817 | 349,200 |
| 2025-08-20 | 2.810 | 2.920 | 2.800 | 2.890 | 2.779 | 372,500 |
| 2025-08-19 | 2.930 | 2.930 | 2.790 | 2.810 | 2.702 | 390,300 |
| 2025-08-18 | 2.810 | 2.900 | 2.810 | 2.880 | 2.769 | 415,900 |
| 2025-08-15 | 2.820 | 2.850 | 2.800 | 2.810 | 2.702 | 149,900 |
| 2025-08-14 | 2.980 | 2.980 | 2.750 | 2.790 | 2.683 | 201,900 |
| 2025-08-13 | 2.790 | 2.880 | 2.730 | 2.850 | 2.741 | 363,300 |
| 2025-08-12 | 2.690 | 2.710 | 2.650 | 2.680 | 2.577 | 160,900 |
| 2025-08-11 | 2.640 | 2.690 | 2.620 | 2.690 | 2.587 | 86,100 |
| 2025-08-08 | 2.670 | 2.670 | 2.620 | 2.650 | 2.548 | 132,900 |
| 2025-08-07 | 2.660 | 2.670 | 2.630 | 2.670 | 2.567 | 256,500 |
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.