Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.340	2.340	2.200	2.280	2.163	193,200
2025-05-09	2.140	2.410	2.140	2.400	2.277	590,900
2025-05-08	2.140	2.140	2.090	2.090	1.983	138,800
2025-05-07	2.020	2.120	2.000	2.120	2.011	337,100
2025-05-06	1.920	1.990	1.910	1.970	1.869	740,500
2025-05-05	1.900	1.950	1.880	1.890	1.793	625,200
2025-05-02	1.900	1.910	1.880	1.890	1.793	138,300
2025-05-01	1.940	1.940	1.870	1.880	1.784	326,600
2025-04-30	1.990	1.990	1.940	1.950	1.850	198,400
2025-04-29	2.010	2.010	1.990	2.000	1.897	349,500
2025-04-28	2.050	2.070	2.020	2.030	1.926	206,300
2025-04-25	2.090	2.090	2.030	2.040	1.935	105,000
2025-04-24	2.040	2.100	2.030	2.100	1.992	241,800
2025-04-23	2.030	2.030	1.975	2.030	1.893	237,900
2025-04-22	2.100	2.120	2.020	2.030	1.893	283,900
2025-04-21	2.070	2.080	2.050	2.060	1.921	204,900
2025-04-17	2.060	2.080	2.040	2.040	1.902	111,200
2025-04-16	2.080	2.080	2.050	2.060	1.921	480,200
2025-04-15	2.040	2.040	1.980	2.020	1.884	213,400
2025-04-14	2.150	2.190	1.900	2.030	1.893	494,600
2025-04-11	2.060	2.380	2.060	2.090	1.949	460,200
2025-04-10	2.000	2.050	1.950	2.040	1.902	356,300
2025-04-09	1.860	2.060	1.860	1.960	1.828	284,000
2025-04-08	1.930	2.030	1.860	1.860	1.734	140,800
2025-04-07	1.960	1.990	1.750	1.940	1.809	400,700
2025-04-04	2.100	2.140	1.950	1.960	1.828	167,200
2025-04-03	2.160	2.250	2.120	2.150	2.005	273,900
2025-04-02	2.360	2.360	2.210	2.230	2.079	200,800
2025-04-01	2.360	2.360	2.210	2.340	2.182	341,800
2025-03-31	2.210	2.310	2.130	2.300	2.145	286,400
2025-03-28	2.270	2.340	2.230	2.230	2.079	192,600
2025-03-27	2.350	2.410	2.230	2.290	2.135	271,200
2025-03-26	2.590	2.590	2.190	2.330	2.173	213,800
2025-03-25	2.500	2.620	2.490	2.540	2.369	287,200
2025-03-24	2.370	2.550	2.360	2.480	2.313	233,800
2025-03-21	2.340	2.350	2.250	2.340	2.182	203,000
2025-03-20	2.450	2.490	2.290	2.350	2.191	243,000
2025-03-19	2.330	2.420	2.240	2.410	2.247	372,400
2025-03-18	2.200	2.330	2.200	2.330	2.173	207,000
2025-03-17	2.040	2.200	2.010	2.180	2.033	546,000
2025-03-14	2.070	2.090	2.030	2.030	1.893	188,500
2025-03-13	2.130	2.130	2.040	2.090	1.949	177,300
2025-03-12	2.110	2.130	2.090	2.100	1.958	145,900
2025-03-11	2.010	2.150	2.000	2.130	1.986	186,600
2025-03-10	1.990	2.050	1.960	1.970	1.837	125,500
2025-03-07	1.990	2.150	1.970	2.010	1.874	138,800
2025-03-06	2.000	2.040	1.950	1.950	1.818	90,200
2025-03-05	2.040	2.080	1.990	2.000	1.865	137,600
2025-03-04	2.000	2.050	1.920	2.030	1.893	139,700
2025-03-03	2.040	2.110	2.000	2.000	1.865	222,300
2025-02-28	2.160	2.160	1.980	2.030	1.893	186,700
2025-02-27	2.200	2.210	2.120	2.130	1.986	154,100
2025-02-26	2.100	2.190	2.100	2.190	2.042	45,500
2025-02-25	2.020	2.080	1.850	2.080	1.940	209,000
2025-02-24	1.930	2.020	1.860	2.000	1.865	212,800
2025-02-21	2.000	2.030	1.900	1.910	1.781	252,000
2025-02-20	1.990	2.000	1.900	2.000	1.865	328,100
2025-02-19	1.850	1.990	1.840	1.950	1.818	364,500
2025-02-18	2.200	2.200	1.770	1.860	1.734	656,100
2025-02-14	2.280	2.280	2.190	2.200	2.052	122,100

← NewerPage 7 of 21 · 1,232 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.