Mineros SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.280	1.330	1.280	1.320	1.204	110,800
2024-11-15	1.240	1.280	1.240	1.260	1.149	149,000
2024-11-14	1.250	1.270	1.190	1.230	1.122	132,700
2024-11-13	1.300	1.350	1.250	1.260	1.149	89,200
2024-11-12	1.290	1.300	1.280	1.290	1.177	63,700
2024-11-11	1.330	1.330	1.250	1.270	1.158	84,200
2024-11-08	1.380	1.380	1.320	1.320	1.204	12,300
2024-11-07	1.300	1.360	1.300	1.360	1.240	41,800
2024-11-06	1.300	1.300	1.230	1.290	1.177	92,600
2024-11-05	1.340	1.350	1.280	1.310	1.195	76,100
2024-11-04	1.330	1.350	1.320	1.320	1.204	35,700
2024-11-01	1.420	1.420	1.320	1.330	1.213	118,600
2024-10-31	1.470	1.470	1.330	1.350	1.231	119,600
2024-10-30	1.460	1.490	1.460	1.470	1.341	41,300
2024-10-29	1.440	1.540	1.420	1.440	1.313	152,200
2024-10-28	1.430	1.450	1.420	1.420	1.295	64,400
2024-10-25	1.400	1.540	1.380	1.380	1.259	205,400
2024-10-24	1.330	1.400	1.330	1.400	1.277	58,000
2024-10-23	1.340	1.350	1.320	1.320	1.204	26,100
2024-10-22	1.400	1.400	1.330	1.330	1.213	71,200
2024-10-21	1.380	1.400	1.360	1.380	1.259	38,900
2024-10-18	1.350	1.390	1.340	1.340	1.222	151,700
2024-10-17	1.270	1.380	1.260	1.330	1.213	131,100
2024-10-16	1.250	1.280	1.240	1.270	1.158	121,300
2024-10-15	1.250	1.250	1.230	1.240	1.131	11,800
2024-10-11	1.240	1.260	1.230	1.250	1.140	11,600
2024-10-10	1.240	1.270	1.240	1.250	1.109	24,600
2024-10-09	1.250	1.250	1.190	1.240	1.100	58,800
2024-10-08	1.280	1.280	1.240	1.260	1.118	95,400
2024-10-07	1.280	1.280	1.270	1.270	1.127	30,000
2024-10-04	1.260	1.280	1.250	1.270	1.127	65,700
2024-10-03	1.240	1.260	1.200	1.250	1.109	48,000
2024-10-02	1.220	1.240	1.200	1.200	1.064	44,500
2024-10-01	1.250	1.250	1.220	1.230	1.091	30,100
2024-09-30	1.210	1.230	1.200	1.220	1.082	59,800
2024-09-27	1.270	1.270	1.200	1.200	1.064	88,600
2024-09-26	1.270	1.270	1.250	1.250	1.109	19,500
2024-09-25	1.240	1.260	1.210	1.260	1.118	40,000
2024-09-24	1.230	1.300	1.200	1.220	1.082	230,600
2024-09-23	1.230	1.320	1.220	1.220	1.082	173,100
2024-09-20	1.140	1.250	1.140	1.190	1.056	140,900
2024-09-19	1.110	1.130	1.070	1.110	0.985	76,200
2024-09-18	1.060	1.150	1.060	1.060	0.940	60,400
2024-09-17	1.090	1.090	1.050	1.060	0.940	58,500
2024-09-16	1.090	1.090	1.050	1.060	0.940	105,400
2024-09-13	1.000	1.100	1.000	1.050	0.931	191,900
2024-09-12	0.960	1.040	0.960	1.000	0.887	213,600
2024-09-11	0.980	0.980	0.950	0.960	0.852	94,200
2024-09-10	1.000	1.000	0.980	0.980	0.869	73,800
2024-09-09	1.070	1.070	0.950	0.970	0.860	325,500
2024-09-06	1.070	1.070	1.050	1.050	0.931	26,500
2024-09-05	1.100	1.100	1.050	1.060	0.940	281,300
2024-09-04	1.070	1.090	1.070	1.090	0.967	1,500
2024-09-03	1.100	1.110	1.070	1.080	0.958	55,000
2024-08-30	1.130	1.130	1.100	1.110	0.985	53,000
2024-08-29	1.130	1.130	1.110	1.120	0.993	28,700
2024-08-28	1.120	1.120	1.120	1.120	0.993	5,500
2024-08-27	1.130	1.130	1.120	1.120	0.993	80,300
2024-08-26	1.130	1.140	1.120	1.120	0.993	39,000
2024-08-23	1.100	1.130	1.100	1.120	0.993	34,800

← NewerPage 9 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.