OTC Markets OTCQX - Delayed Quote
USD
Mineros S.A. (MNSAF)
5.98
-0.64
(-9.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.05
6.05
5.98
5.98
5.98
7,002
Oct 29, 2026
6.50
6.62
6.29
6.62
6.62
17,049
Oct 28, 2026
6.40
6.50
6.40
6.50
6.50
8,878
Oct 27, 2026
6.30
6.47
6.30
6.47
6.47
12,503
Oct 26, 2026
6.30
6.30
6.03
6.03
6.03
11,244
Oct 23, 2026
6.19
6.19
6.04
6.12
6.12
20,326
Oct 22, 2026
6.32
6.34
6.04
6.04
6.04
11,103
Oct 21, 2026
6.65
6.65
6.49
6.51
6.51
13,979
Oct 20, 2026
6.60
7.00
6.50
6.99
6.99
8,477
Oct 19, 2026
6.80
6.93
6.56
6.67
6.67
18,743
Oct 16, 2026
6.71
7.14
6.71
6.92
6.92
14,581
Oct 15, 2026
7.31
7.31
6.92
7.10
7.10
10,378
Oct 14, 2026
6.97
7.82
6.92
6.92
6.92
5,869
Oct 13, 2026
7.60
7.60
7.22
7.39
7.39
7,523
Oct 12, 2026
7.90
7.90
7.28
7.55
7.55
4,094
Oct 9, 2026
7.26
7.50
7.26
7.30
7.30
27,345
Oct 8, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
7.14
7.16
7.13
7.13
7.13
2,594
Oct 7, 2026
7.03
7.66
7.01
7.09
7.07
30,438
Oct 6, 2026
7.31
7.44
7.18
7.28
7.26
12,004
Oct 5, 2026
6.95
10.00
6.95
6.95
6.93
36,863
Oct 2, 2026
7.00
7.24
6.81
6.93
6.90
6,382
Oct 1, 2026
8.00
8.00
6.84
6.86
6.83
11,039
Sep 30, 2026
7.40
7.55
6.75
6.81
6.79
23,417
Sep 29, 2026
7.00
9.92
6.78
6.90
6.88
12,340
Sep 28, 2026
7.00
10.60
6.74
6.89
6.87
45,988
Sep 25, 2026
7.02
7.50
6.70
7.05
7.03
18,179
Sep 24, 2026
6.80
7.29
6.80
6.82
6.80
7,785
Sep 23, 2026
6.80
6.82
6.80
6.82
6.80
13,495
Sep 22, 2026
7.00
7.15
6.87
7.06
7.04
4,176
Sep 21, 2026
7.00
7.00
6.66
6.86
6.84
298,999
Sep 18, 2026
6.42
6.52
6.42
6.52
6.50
1,636
Sep 17, 2026
6.75
6.75
6.48
6.56
6.53
1,616
Sep 16, 2026
7.50
7.50
6.35
6.55
6.52
7,066
Sep 15, 2026
6.73
6.73
6.27
6.35
6.33
10,011
Sep 14, 2026
6.50
6.55
6.50
6.55
6.53
26,814
Sep 11, 2026
6.58
6.75
6.38
6.52
6.50
9,196
Sep 10, 2026
6.42
7.00
6.36
6.41
6.39
35,296
Sep 9, 2026
6.32
6.46
6.25
6.25
6.23
41,104
Sep 8, 2026
6.25
6.25
6.19
6.24
6.22
32,252
Sep 4, 2026
6.13
6.15
6.04
6.10
6.08
11,469
Sep 3, 2026
5.91
6.06
5.91
5.95
5.93
18,753
Sep 2, 2026
5.89
5.90
5.74
5.74
5.72
5,116
Sep 1, 2026
5.55
5.69
5.55
5.63
5.61
40,689
Aug 31, 2026
5.65
5.65
5.65
5.65
5.63
32,939
Aug 28, 2026
5.80
5.80
5.67
5.67
5.65
50,114
Aug 27, 2026
5.95
5.95
5.80
5.84
5.82
29,362
Aug 26, 2026
7.00
7.00
5.90
6.11
6.08
20,575
Aug 25, 2026
5.91
6.10
5.91
6.10
6.08
12,533
Aug 24, 2026
5.93
6.10
5.91
6.04
6.02
19,452
Aug 21, 2026
5.80
5.90
5.19
5.81
5.79
14,944
Aug 20, 2026
5.78
5.78
5.78
5.78
5.76
9,852
Aug 19, 2026
5.72
5.80
5.72
5.78
5.76
12,257
Aug 18, 2026
5.58
5.58
5.53
5.53
5.51
3,846
Aug 17, 2026
5.55
6.00
5.55
5.66
5.64
11,714
Aug 14, 2026
5.41
5.62
5.41
5.44
5.42
12,280
Aug 13, 2026
5.33
5.63
5.19
5.63
5.61
16,499
Aug 12, 2026
5.60
5.60
5.33
5.47
5.45
14,740
Aug 11, 2026
5.80
5.80
5.46
5.46
5.44
12,159
Aug 10, 2026
5.41
5.70
5.41
5.60
5.58
14,313
Aug 7, 2026
6.00
6.00
5.64
5.70
5.68
32,874
Aug 6, 2026
5.12
5.57
4.86
5.55
5.53
22,705
Aug 5, 2026
5.55
5.55
5.30
5.37
5.35
17,068
Aug 4, 2026
5.15
5.15
5.04
5.04
5.02
7,253
Aug 3, 2026
5.35
5.40
5.14
5.14
5.13
1,672
Jul 31, 2026
4.99
5.86
4.99
5.06
5.04
9,439
Jul 30, 2026
5.04
5.12
5.00
5.00
4.98
16,136
Jul 29, 2026
5.00
5.29
4.76
5.26
5.24
12,721
Jul 28, 2026
5.00
5.34
4.94
5.00
4.98
17,815
Jul 27, 2026
4.88
5.11
4.88
5.11
5.09
12,045
Jul 24, 2026
4.86
5.10
4.84
5.00
4.98
4,138
Jul 23, 2026
4.96
5.02
4.80
4.97
4.95
8,001
Jul 22, 2026
5.00
5.08
4.95
4.95
4.93
19,977
Jul 21, 2026
4.78
4.99
4.64
4.91
4.89
52,812
Jul 20, 2026
4.74
4.80
4.58
4.66
4.64
13,078
Jul 17, 2026
4.74
4.74
4.53
4.53
4.51
4,979
Jul 16, 2026
4.57
4.74
4.57
4.74
4.72
5,773
Jul 15, 2026
4.75
4.75
4.54
4.54
4.52
44,141
Jul 14, 2026
4.91
4.91
4.40
4.40
4.38
3,815
Jul 13, 2026
4.60
4.63
4.46
4.47
4.45
4,666
Jul 10, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
4.50
4.63
4.50
4.63
4.61
1,433
Jul 9, 2026
5.46
5.46
4.50
4.54
4.50
11,728
Jul 8, 2026
4.32
4.69
4.20
4.55
4.51
28,996
Jul 7, 2026
4.57
4.57
4.57
4.57
4.53
975
Jul 6, 2026
4.75
4.75
4.66
4.70
4.65
47,066
Jul 2, 2026
4.68
4.68
4.64
4.64
4.59
10,075
Jul 1, 2026
4.41
4.41
4.35
4.40
4.36
715
Jun 30, 2026
4.52
4.61
4.40
4.54
4.50
23,027
Jun 29, 2026
3.80
4.57
3.80
4.45
4.41
18,226
Jun 26, 2026
4.50
4.60
4.48
4.58
4.54
16,377
Jun 25, 2026
4.33
4.50
4.32
4.50
4.46
7,609
Jun 24, 2026
4.38
4.42
4.32
4.32
4.28
24,953
Jun 23, 2026
4.35
4.42
4.35
4.40
4.36
26,668
Jun 22, 2026
4.94
4.94
4.94
4.94
4.89
42,057
Jun 18, 2026
4.59
4.59
4.41
4.49
4.45
45,167
Jun 17, 2026
4.90
4.98
4.60
4.60
4.56
56,508
Jun 16, 2026
4.80
4.90
4.68
4.83
4.78
182,887
Jun 15, 2026
4.60
4.75
4.60
4.60
4.56
3,647
Jun 12, 2026
4.07
4.39
4.07
4.36
4.32
5,548
Jun 11, 2026
3.91
3.91
3.89
3.89
3.85
587
Jun 10, 2026
3.85
3.85
3.69
3.69
3.66
10,664
Jun 9, 2026
3.80
3.80
3.80
3.80
3.77
700
Jun 8, 2026
4.00
4.00
3.88
3.96
3.92
499
Jun 5, 2026
4.08
4.36
3.94
4.06
4.02
3,767
Jun 4, 2026
4.30
4.30
4.18
4.18
4.14
1,814
Jun 3, 2026
4.32
4.32
4.25
4.27
4.23
12,640
Jun 2, 2026
4.42
4.55
4.25
4.25
4.21
19,602
Jun 1, 2026
4.19
4.44
4.19
4.44
4.40
9,658
May 29, 2026
4.16
4.42
4.16
4.35
4.31
4,717
May 28, 2026
3.90
4.17
3.90
4.13
4.09
1,323
May 27, 2026
4.05
4.05
3.90
3.90
3.86
2,514
May 26, 2026
4.11
4.36
4.11
4.19
4.15
623
May 22, 2026
3.92
4.06
3.92
4.06
4.02
4,522
May 21, 2026
3.78
4.02
3.78
3.92
3.89
4,971
May 20, 2026
3.65
3.68
3.65
3.67
3.64
23,759
May 19, 2026
3.70
3.79
3.58
3.64
3.61
122,553
May 18, 2026
4.05
4.05
3.90
3.90
3.86
1,625
May 15, 2026
3.82
3.83
3.76
3.79
3.75
11,267
May 14, 2026
3.80
3.86
3.75
3.84
3.80
9,050
May 13, 2026
3.84
4.40
3.84
3.85
3.82
23,682
May 12, 2026
3.99
4.15
3.84
3.93
3.89
27,089
May 11, 2026
4.21
4.21
4.00
4.13
4.09
26,187
May 8, 2026
4.17
4.19
4.15
4.19
4.15
8,327
May 7, 2026
4.00
4.30
4.00
4.16
4.12
22,216
May 6, 2026
3.96
4.00
3.92
3.92
3.88
1,273
May 5, 2026
3.73
3.73
3.73
3.73
3.69
2,935
May 4, 2026
3.46
3.66
3.46
3.65
3.62
3,752
May 1, 2026
3.65
3.68
3.60
3.60
3.57
2,371
Apr 30, 2026
3.95
3.95
3.68
3.68
3.65
7,301
Apr 29, 2026
3.65
3.70
3.60
3.65
3.62
20,675
Apr 28, 2026
3.80
3.85
3.65
3.67
3.64
9,626
Apr 27, 2026
3.84
3.94
3.81
3.87
3.83
3,740
Apr 24, 2026
3.82
3.85
3.82
3.84
3.81
2,029
Apr 23, 2026
3.88
3.89
3.77
3.77
3.74
2,482
Apr 22, 2026
3.88
3.94
3.88
3.90
3.86
8,495
Apr 21, 2026
3.87
4.20
3.77
3.77
3.74
11,892
Apr 20, 2026
4.01
4.01
4.00
4.00
3.96
2,664
Apr 17, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
4.10
4.11
4.00
4.11
4.07
1,919
Apr 16, 2026
3.99
4.00
3.91
3.91
3.85
10,627
Apr 15, 2026
3.69
3.91
3.69
3.90
3.84
5,167
Apr 14, 2026
3.88
4.05
3.87
4.05
3.99
10,468
Apr 13, 2026
3.80
3.80
3.54
3.75
3.69
9,005
Apr 10, 2026
3.85
3.85
3.85
3.85
3.79
3,060
Apr 9, 2026
4.06
4.06
3.80
3.80
3.74
3,751
Apr 8, 2026
3.96
3.96
3.60
3.80
3.74
21,306
Apr 7, 2026
3.55
3.83
3.55
3.75
3.69
3,541
Apr 6, 2026
3.50
3.90
3.50
3.52
3.47
16,303
Apr 2, 2026
3.68
3.68
3.40
3.61
3.55
9,815
Apr 1, 2026
3.75
3.91
3.67
3.74
3.68
27,643
Mar 31, 2026
3.38
3.50
3.28
3.50
3.45
1,827
Mar 30, 2026
3.30
3.40
3.24
3.24
3.19
16,275
Mar 27, 2026
4.06
4.06
3.41
3.41
3.36
3,385
Mar 26, 2026
3.40
3.40
3.22
3.31
3.26
39,521
Mar 25, 2026
3.45
4.12
3.42
3.42
3.36
46,474
Mar 24, 2026
3.38
3.47
3.30
3.39
3.34
13,398
Mar 23, 2026
3.40
4.01
3.26
3.35
3.30
20,024
Mar 20, 2026
3.36
3.40
3.22
3.40
3.35
19,227
Mar 19, 2026
3.65
3.82
3.22
3.33
3.28
15,979
Mar 18, 2026
3.70
3.85
3.58
3.66
3.60
28,327
Mar 17, 2026
4.13
4.13
3.95
3.95
3.89
14,057
Mar 16, 2026
3.92
4.12
3.92
3.98
3.92
37,720
Mar 13, 2026
4.45
4.57
3.88
3.88
3.82
217,972
Mar 12, 2026
4.45
4.45
4.45
4.45
4.38
23,512
Mar 11, 2026
4.75
6.91
4.27
4.41
4.34
145,175
Mar 10, 2026
4.59
4.59
4.49
4.49
4.42
33,571
Mar 9, 2026
4.21
4.34
4.21
4.31
4.24
140,830
Mar 6, 2026
4.24
4.50
4.24
4.47
4.40
30,615
Mar 5, 2026
4.60
4.75
4.36
4.53
4.46
47,795
Mar 4, 2026
4.98
4.98
4.75
4.75
4.68
10,144
Mar 3, 2026
4.85
5.26
4.75
4.75
4.68
17,799
Mar 2, 2026
5.36
5.40
5.24
5.34
5.26
5,012
Feb 27, 2026
5.23
5.36
5.20
5.28
5.20
9,879
Feb 26, 2026
5.08
5.08
5.06
5.08
5.00
2,958
Feb 25, 2026
5.19
5.25
5.10
5.15
5.07
2,798
Feb 24, 2026
5.05
5.21
5.05
5.21
5.13
600
Feb 23, 2026
5.22
5.22
5.13
5.13
5.05
3,390
Feb 20, 2026
5.19
5.19
5.18
5.19
5.11
3,270
Feb 19, 2026
5.26
5.32
5.26
5.32
5.24
2,223
Feb 18, 2026
5.34
5.41
5.27
5.27
5.19
6,292
Feb 17, 2026
5.30
5.34
5.00
5.22
5.14
7,417
Feb 13, 2026
5.20
5.38
5.14
5.32
5.24
8,631
Feb 12, 2026
5.40
5.70
5.19
5.21
5.13
27,700
Feb 11, 2026
5.20
5.49
5.20
5.49
5.41
4,390
Feb 10, 2026
5.12
5.24
5.12
5.24
5.16
1,331
Feb 9, 2026
5.13
5.20
4.96
5.12
5.04
12,761
Feb 6, 2026
4.85
4.85
4.84
4.84
4.77
9,843
Feb 5, 2026
4.80
5.02
4.60
4.60
4.53
43,643
Feb 4, 2026
5.10
5.15
4.89
5.05
4.97
44,380
Feb 3, 2026
5.02
5.07
4.94
4.99
4.91
8,434
Feb 2, 2026
5.22
5.53
4.60
4.72
4.65
42,634
Jan 30, 2026
5.33
5.40
5.13
5.15
5.07
11,738
Jan 29, 2026
5.54
5.71
5.45
5.71
5.62
6,762
Jan 28, 2026
5.61
5.96
5.50
5.50
5.42
5,827
Jan 27, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
5.32
5.83
5.32
5.56
5.47
15,761
Jan 26, 2026
5.30
5.75
5.25
5.25
5.14
30,056
Jan 23, 2026
5.22
6.19
5.16
5.25
5.14
23,028
Jan 22, 2026
5.35
5.38
5.11
5.22
5.12
11,538
Jan 21, 2026
5.10
5.35
4.98
4.98
4.88
22,950
Jan 20, 2026
5.03
5.21
4.92
5.05
4.95
7,466
Jan 16, 2026
4.84
4.84
4.67
4.74
4.65
11,661
Jan 15, 2026
5.00
5.00
4.84
4.84
4.75
549
Jan 14, 2026
4.94
5.01
4.87
4.87
4.77
2,843
Jan 13, 2026
4.85
5.03
4.75
4.85
4.75
2,515
Jan 12, 2026
4.60
4.85
4.51
4.85
4.75
8,407
Jan 9, 2026
4.37
4.39
4.29
4.29
4.20
2,638
Jan 8, 2026
4.37
4.37
4.22
4.22
4.14
1,600
Jan 7, 2026
4.00
4.21
4.00
4.13
4.05
3,425
Jan 6, 2026
4.21
4.37
4.21
4.28
4.20
2,321
Jan 5, 2026
4.20
4.20
4.03
4.12
4.03
18,254
Jan 2, 2026
4.00
4.00
3.94
3.96
3.88
27,450
Dec 31, 2025
4.37
4.37
4.08
4.08
4.00
4,190
Dec 30, 2025
4.35
4.35
4.05
4.20
4.12
5,251
Dec 29, 2025
4.15
4.24
4.03
4.08
4.00
7,500
Dec 26, 2025
4.20
4.20
4.20
4.20
4.12
2,050
Dec 24, 2025
4.39
4.39
4.26
4.26
4.17
1,265
Dec 23, 2025
4.30
4.30
4.18
4.24
4.16
13,519
Dec 22, 2025
4.20
4.25
4.20
4.21
4.13
17,109
Dec 19, 2025
4.20
4.21
4.09
4.16
4.07
6,225
Dec 18, 2025
4.03
4.14
4.03
4.14
4.05
1,375
Dec 17, 2025
4.09
4.09
4.09
4.09
4.01
4,000
Dec 16, 2025
4.22
4.22
4.01
4.14
4.05
6,752
Dec 15, 2025
4.16
4.17
4.12
4.17
4.09
1,460
Dec 12, 2025
4.30
4.30
4.00
4.13
4.04
1,591
Dec 11, 2025
3.96
4.15
3.96
4.05
3.97
6,225
Dec 10, 2025
3.85
3.85
3.85
3.85
3.77
481
Dec 9, 2025
4.06
4.06
4.06
4.06
3.98
-
Dec 8, 2025
3.95
4.06
3.94
4.06
3.98
2,600
Dec 5, 2025
4.09
4.09
4.05
4.05
3.97
1,632
Dec 4, 2025
4.10
4.13
4.10
4.10
4.02
590
Dec 3, 2025
4.15
4.20
4.11
4.11
4.03
13,134
Dec 2, 2025
4.10
4.10
4.00
4.09
4.01
8,901
Dec 1, 2025
4.21
4.21
3.95
4.13
4.05
18,583
Nov 28, 2025
4.18
4.26
4.18
4.21
4.12
8,894
Nov 26, 2025
4.01
4.10
3.90
3.90
3.82
16,837
Nov 25, 2025
3.92
4.01
3.92
3.92
3.84
6,688
Nov 24, 2025
3.69
3.85
3.64
3.85
3.77
12,038
Nov 21, 2025
3.69
3.69
3.50
3.50
3.43
5,486
Nov 20, 2025
3.91
3.91
3.74
3.74
3.67
10,605
Nov 19, 2025
3.96
4.00
3.96
4.00
3.92
2,053
Nov 18, 2025
4.06
4.06
4.06
4.06
3.98
916
Nov 17, 2025
4.00
4.00
3.82
3.82
3.75
3,184
Nov 14, 2025
3.63
3.89
3.25
3.88
3.80
9,768
Nov 13, 2025
4.01
4.20
3.85
3.85
3.77
13,566
Nov 12, 2025
3.84
4.01
3.84
3.99
3.91
12,223
Nov 11, 2025
3.86
3.86
3.50
3.68
3.61
5,287
Nov 10, 2025
3.88
3.94
3.75
3.86
3.78
25,304
Nov 7, 2025
3.70
3.90
3.49
3.49
3.42
6,273
Nov 6, 2025
3.47
3.52
3.45
3.45
3.38
8,017
Nov 5, 2025
3.19
3.42
3.17
3.31
3.25
10,669
Nov 4, 2025
3.48
3.48
3.13
3.15
3.09
54,909
Nov 3, 2025
3.45
3.60
3.26
3.60
3.53
3,833
Oct 31, 2025
3.76
3.76
3.54
3.58
3.51
13,358
