Mineros SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.810 | 10.020 | 9.550 | 9.650 | 9.650 | 204,717 |
| 2026-10-15 | 10.010 | 10.180 | 9.910 | 9.910 | 9.910 | 160,500 |
| 2026-10-14 | 10.260 | 10.260 | 9.850 | 9.980 | 9.980 | 209,300 |
| 2026-10-13 | 10.500 | 10.520 | 10.240 | 10.430 | 10.430 | 329,000 |
| 2026-10-09 | 10.280 | 10.470 | 10.220 | 10.420 | 10.384 | 214,600 |
| 2026-10-08 | 10.020 | 10.230 | 10.000 | 10.080 | 10.045 | 102,900 |
| 2026-10-07 | 10.120 | 10.280 | 9.990 | 10.060 | 10.060 | 148,400 |
| 2026-10-06 | 10.220 | 10.420 | 10.110 | 10.390 | 10.390 | 138,400 |
| 2026-10-05 | 9.940 | 10.280 | 9.795 | 10.160 | 10.160 | 236,900 |
| 2026-10-02 | 9.830 | 10.000 | 9.780 | 9.940 | 9.905 | 208,000 |
| 2026-10-01 | 9.800 | 9.920 | 9.700 | 9.770 | 9.736 | 161,600 |
| 2026-09-30 | 9.860 | 9.870 | 9.720 | 9.800 | 9.766 | 76,400 |
| 2026-09-29 | 9.700 | 9.790 | 9.550 | 9.790 | 9.756 | 173,500 |
| 2026-09-28 | 9.580 | 9.830 | 9.500 | 9.650 | 9.616 | 132,000 |
| 2026-09-25 | 9.690 | 10.000 | 9.610 | 9.950 | 9.915 | 150,300 |
| 2026-09-24 | 9.590 | 9.770 | 9.500 | 9.660 | 9.626 | 215,200 |
| 2026-09-23 | 9.850 | 9.850 | 9.520 | 9.670 | 9.636 | 265,400 |
| 2026-09-22 | 9.700 | 10.090 | 9.650 | 10.050 | 10.015 | 384,000 |
| 2026-09-21 | 9.300 | 9.700 | 9.300 | 9.700 | 9.666 | 298,900 |
| 2026-09-18 | 9.150 | 9.260 | 8.880 | 9.200 | 9.168 | 3,892,800 |
| 2026-09-17 | 8.950 | 9.150 | 8.930 | 9.050 | 9.018 | 326,200 |
| 2026-09-16 | 8.890 | 9.060 | 8.690 | 8.880 | 8.849 | 425,000 |
| 2026-09-15 | 9.160 | 9.160 | 8.700 | 8.780 | 8.749 | 202,700 |
| 2026-09-14 | 8.960 | 9.205 | 8.890 | 9.150 | 9.118 | 596,800 |
| 2026-09-11 | 9.000 | 9.180 | 8.970 | 9.100 | 9.068 | 275,200 |
| 2026-09-10 | 8.760 | 9.080 | 8.510 | 8.910 | 8.879 | 295,100 |
| 2026-09-09 | 8.690 | 8.925 | 8.630 | 8.800 | 8.769 | 262,500 |
| 2026-09-08 | 8.460 | 8.700 | 8.380 | 8.580 | 8.550 | 307,500 |
| 2026-09-04 | 8.110 | 8.520 | 8.100 | 8.490 | 8.460 | 365,900 |
| 2026-09-03 | 8.110 | 8.330 | 8.080 | 8.320 | 8.291 | 251,300 |
| 2026-09-02 | 8.010 | 8.210 | 7.950 | 7.990 | 7.962 | 298,900 |
| 2026-09-01 | 7.730 | 8.150 | 7.650 | 7.880 | 7.852 | 518,600 |
| 2026-08-31 | 7.830 | 8.030 | 7.730 | 8.000 | 7.972 | 266,700 |
| 2026-08-28 | 8.110 | 8.120 | 7.750 | 7.900 | 7.872 | 282,900 |
| 2026-08-27 | 8.220 | 8.230 | 8.000 | 8.070 | 8.042 | 195,300 |
| 2026-08-26 | 8.350 | 8.350 | 8.150 | 8.190 | 8.161 | 84,900 |
| 2026-08-25 | 8.310 | 8.480 | 8.300 | 8.350 | 8.321 | 136,300 |
| 2026-08-24 | 8.250 | 8.500 | 8.250 | 8.440 | 8.410 | 200,000 |
| 2026-08-21 | 8.200 | 8.200 | 8.000 | 8.170 | 8.141 | 174,600 |
| 2026-08-20 | 7.930 | 8.050 | 7.880 | 8.050 | 8.022 | 166,000 |
| 2026-08-19 | 7.730 | 8.050 | 7.730 | 7.970 | 7.942 | 251,400 |
| 2026-08-18 | 7.860 | 7.870 | 7.550 | 7.550 | 7.523 | 166,900 |
| 2026-08-17 | 7.640 | 7.950 | 7.640 | 7.880 | 7.852 | 219,000 |
| 2026-08-14 | 7.430 | 7.690 | 7.430 | 7.630 | 7.603 | 98,300 |
| 2026-08-13 | 7.370 | 7.430 | 7.210 | 7.420 | 7.394 | 179,800 |
| 2026-08-12 | 7.770 | 7.820 | 7.470 | 7.470 | 7.444 | 192,600 |
| 2026-08-11 | 7.800 | 7.840 | 7.550 | 7.620 | 7.593 | 167,400 |
| 2026-08-10 | 7.980 | 7.990 | 7.670 | 7.750 | 7.723 | 189,800 |
| 2026-08-07 | 7.890 | 8.150 | 7.850 | 7.940 | 7.912 | 248,800 |
| 2026-08-06 | 8.200 | 8.200 | 7.540 | 7.640 | 7.613 | 338,100 |
| 2026-08-05 | 7.400 | 7.600 | 7.350 | 7.570 | 7.543 | 180,800 |
| 2026-08-04 | 7.150 | 7.340 | 7.075 | 7.100 | 7.075 | 154,200 |
| 2026-07-31 | 7.160 | 7.160 | 6.960 | 7.010 | 6.985 | 132,900 |
| 2026-07-30 | 7.010 | 7.240 | 7.010 | 7.210 | 7.185 | 143,400 |
| 2026-07-29 | 7.050 | 7.080 | 6.670 | 6.880 | 6.856 | 177,400 |
| 2026-07-28 | 7.150 | 7.150 | 6.940 | 7.050 | 7.025 | 167,900 |
| 2026-07-27 | 7.150 | 7.230 | 7.020 | 7.190 | 7.165 | 154,400 |
| 2026-07-24 | 6.960 | 7.180 | 6.950 | 7.070 | 7.045 | 111,500 |
| 2026-07-23 | 6.720 | 6.990 | 6.700 | 6.920 | 6.896 | 105,500 |
| 2026-07-22 | 7.010 | 7.155 | 6.930 | 6.930 | 6.906 | 377,200 |
Page 1 of 3 · 125 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.