Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.260	2.310	2.250	2.270	2.117	97,600
2025-02-12	2.230	2.270	2.200	2.250	2.098	112,100
2025-02-11	2.170	2.210	2.110	2.210	2.061	164,300
2025-02-10	2.140	2.230	2.070	2.160	2.014	263,700
2025-02-07	1.990	2.100	1.990	2.100	1.958	102,000
2025-02-06	1.980	1.990	1.930	1.990	1.856	61,300
2025-02-05	1.960	1.980	1.940	1.980	1.846	101,300
2025-02-04	1.950	1.950	1.900	1.920	1.790	84,400
2025-02-03	1.920	1.970	1.910	1.940	1.809	132,800
2025-01-31	1.920	2.000	1.900	1.920	1.790	135,300
2025-01-30	1.820	1.920	1.820	1.900	1.772	179,400
2025-01-29	1.810	1.820	1.800	1.820	1.697	93,000
2025-01-28	1.810	1.810	1.790	1.810	1.688	230,600
2025-01-27	1.760	1.820	1.760	1.800	1.679	171,600
2025-01-24	1.800	1.810	1.750	1.750	1.632	206,200
2025-01-23	1.710	1.790	1.710	1.790	1.669	305,500
2025-01-22	1.650	1.720	1.640	1.710	1.595	259,600
2025-01-21	1.570	1.630	1.570	1.630	1.520	102,200
2025-01-20	1.560	1.560	1.550	1.560	1.455	16,400
2025-01-17	1.630	1.640	1.540	1.560	1.455	187,900
2025-01-16	1.570	1.640	1.570	1.620	1.511	92,800
2025-01-15	1.570	1.580	1.530	1.570	1.464	53,100
2025-01-14	1.580	1.610	1.520	1.520	1.417	188,100
2025-01-13	1.660	1.660	1.570	1.580	1.473	108,900
2025-01-10	1.710	1.710	1.620	1.650	1.539	134,700
2025-01-09	1.670	1.710	1.660	1.690	1.576	168,800
2025-01-08	1.660	1.690	1.620	1.645	1.500	215,400
2025-01-07	1.640	1.640	1.610	1.640	1.496	66,100
2025-01-06	1.620	1.750	1.550	1.630	1.487	207,100
2025-01-03	1.570	1.650	1.570	1.580	1.441	77,800
2025-01-02	1.510	1.560	1.500	1.560	1.423	51,400
2024-12-31	1.600	1.600	1.490	1.490	1.359	40,200
2024-12-30	1.520	1.550	1.400	1.550	1.414	224,000
2024-12-27	1.520	1.520	1.460	1.490	1.359	212,000
2024-12-24	1.500	1.500	1.470	1.500	1.368	3,300
2024-12-23	1.560	1.560	1.460	1.500	1.368	99,100
2024-12-20	1.550	1.700	1.470	1.550	1.414	185,900
2024-12-19	1.470	1.530	1.470	1.530	1.396	129,500
2024-12-18	1.510	1.540	1.470	1.470	1.341	137,300
2024-12-17	1.610	1.610	1.500	1.510	1.377	86,100
2024-12-16	1.670	1.670	1.570	1.590	1.450	309,700
2024-12-13	1.670	1.710	1.630	1.630	1.487	163,700
2024-12-12	1.710	1.710	1.640	1.660	1.514	80,800
2024-12-11	1.740	1.740	1.610	1.700	1.551	202,500
2024-12-10	1.630	1.780	1.630	1.750	1.596	345,000
2024-12-09	1.550	1.630	1.540	1.610	1.468	209,100
2024-12-06	1.490	1.540	1.480	1.540	1.405	131,000
2024-12-05	1.550	1.550	1.450	1.470	1.341	118,100
2024-12-04	1.530	1.560	1.530	1.550	1.414	80,400
2024-12-03	1.580	1.590	1.510	1.530	1.396	95,200
2024-12-02	1.570	1.590	1.530	1.570	1.432	175,000
2024-11-29	1.540	1.580	1.510	1.550	1.414	88,800
2024-11-28	1.520	1.520	1.480	1.510	1.377	38,900
2024-11-27	1.420	1.540	1.420	1.490	1.359	112,800
2024-11-26	1.480	1.480	1.400	1.420	1.295	38,100
2024-11-25	1.380	1.480	1.340	1.470	1.341	288,700
2024-11-22	1.400	1.420	1.370	1.370	1.250	107,300
2024-11-21	1.350	1.380	1.330	1.380	1.259	102,100
2024-11-20	1.340	1.340	1.320	1.330	1.213	20,600
2024-11-19	1.320	1.340	1.320	1.330	1.213	50,600

← NewerPage 8 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.