OTC Markets OTCID
USD
Minerva S.A. (MRVSY)
2.0800
+0.1600
(+8.33%)
At close: November 9 at 4:00:00 PM EST
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
Nov 9, 2026
2.0500
2.0800
1.9900
2.0800
2.0800
400
Nov 6, 2026
1.8300
1.9840
1.8300
1.9200
1.9200
13,000
Nov 5, 2026
1.9300
2.1030
1.9300
2.1030
2.1030
1,300
Nov 4, 2026
1.8900
1.9830
1.8900
1.9830
1.9830
2,200
Nov 3, 2026
1.9600
1.9600
1.8700
1.9000
1.9000
17,500
Nov 2, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
1,600
Oct 30, 2026
2.1100
2.2000
2.0000
2.0200
2.0200
12,400
Oct 29, 2026
2.3000
2.3000
2.0890
2.1100
2.1100
33,300
Oct 28, 2026
2.4300
2.6280
2.2000
2.2100
2.2100
9,400
Oct 27, 2026
2.7900
2.7900
2.5800
2.5800
2.5800
1,500
Oct 26, 2026
3.0100
3.0100
2.4190
2.4400
2.4400
144,400
Oct 23, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
-
Oct 22, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
4,100
Oct 21, 2026
3.3670
3.3670
3.3670
3.3670
3.3670
-
Oct 20, 2026
3.4500
3.4500
3.3670
3.3670
3.3670
1,000
Oct 19, 2026
3.3000
3.5000
3.3000
3.5000
3.5000
1,300
Oct 16, 2026
3.4000
3.4000
3.3500
3.3500
3.3500
1,800
Oct 15, 2026
3.3930
3.4030
3.3900
3.4030
3.4030
5,900
Oct 14, 2026
3.3000
3.5000
3.3000
3.5000
3.5000
9,800
Oct 13, 2026
3.7260
3.7260
3.2600
3.2600
3.2600
4,900
Oct 12, 2026
4.1400
4.1400
3.5100
3.6900
3.6900
18,600
Oct 9, 2026
3.2980
3.5500
3.2980
3.4500
3.4500
2,100
Oct 8, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
300
Oct 7, 2026
3.1910
3.1910
3.1910
3.1910
3.1910
-
Oct 6, 2026
3.4000
3.4000
3.1910
3.1910
3.1910
5,000
Oct 5, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
8,900
Oct 2, 2026
3.0140
3.0140
3.0140
3.0140
3.0140
-
Oct 1, 2026
3.0500
3.0800
3.0140
3.0140
3.0140
2,300
Sep 30, 2026
3.0900
3.0900
3.0900
3.0900
3.0900
-
Sep 29, 2026
3.0900
3.0900
3.0900
3.0900
3.0900
2,300
Sep 28, 2026
3.4940
3.7000
3.4940
3.7000
3.7000
300
Sep 25, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Sep 24, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
10,100
Sep 23, 2026
3.6100
3.6100
3.6100
3.6100
3.6100
-
Sep 22, 2026
3.6100
3.6100
3.6100
3.6100
3.6100
-
Sep 21, 2026
3.6000
3.6100
3.6000
3.6100
3.6100
600
Sep 18, 2026
3.1300
3.6000
3.1300
3.6000
3.6000
7,900
Sep 17, 2026
3.2000
3.2500
3.2000
3.2400
3.2400
4,000
Sep 16, 2026
2.9550
3.2500
2.9550
3.2000
3.2000
15,700
Sep 15, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
-
Sep 14, 2026
3.2800
3.2800
3.1500
3.2000
3.2000
1,600
Sep 11, 2026
3.0800
3.0800
3.0800
3.0800
3.0800
1,700
Sep 10, 2026
2.8800
2.8800
2.8800
2.8800
2.8800
500
Sep 9, 2026
3.0200
3.0200
2.9500
2.9500
2.9500
1,800
Sep 8, 2026
3.2200
3.2200
3.2000
3.2000
3.2000
18,200
Sep 4, 2026
3.0100
3.0100
3.0100
3.0100
3.0100
3,900
Sep 3, 2026
2.9800
3.0000
2.9800
3.0000
3.0000
700
Sep 2, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Sep 1, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Aug 31, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Aug 28, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Aug 27, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
1,200
Aug 26, 2026
2.9550
2.9550
2.9550
2.9550
2.9550
-
Aug 25, 2026
2.9900
2.9900
2.9550
2.9550
2.9550
600
Aug 24, 2026
3.1250
3.1250
3.0750
3.0750
3.0750
2,200
Aug 21, 2026
2.9070
3.0500
2.9070
2.9970
2.9970
90,300
Aug 20, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
-
Aug 19, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
-
Aug 18, 2026
2.6600
2.6600
2.6500
2.6500
2.6500
300
Aug 17, 2026
2.5200
2.5200
2.4500
2.4500
2.4500
17,200
Aug 14, 2026
2.6500
2.7000
2.5200
2.6300
2.6300
3,400
Aug 13, 2026
2.7800
2.7800
2.6200
2.6200
2.6200
8,300
Aug 12, 2026
2.7500
2.7500
2.7500
2.7500
2.7500
-
Aug 11, 2026
2.7500
2.7500
2.7500
2.7500
2.7500
400
Aug 10, 2026
3.0090
3.0090
2.7700
2.7700
2.7700
2,600
Aug 7, 2026
2.9900
2.9900
2.9900
2.9900
2.9900
1,100
Aug 6, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Aug 5, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Aug 4, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Aug 3, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Jul 31, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Jul 30, 2026
2.9500
3.0000
2.9350
3.0000
3.0000
15,800
Jul 29, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
2,000
Jul 28, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 27, 2026
2.9230
2.9500
2.9230
2.9500
2.9500
3,200
Jul 24, 2026
2.9340
2.9340
2.9340
2.9340
2.9340
1,000
Jul 23, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 22, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 21, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 20, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 17, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 16, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
-
Jul 15, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
1,500
Jul 14, 2026
2.9340
2.9340
2.9340
2.9340
2.9340
-
Jul 13, 2026
2.9340
2.9340
2.9340
2.9340
2.9340
-
Jul 10, 2026
2.9340
2.9340
2.9340
2.9340
2.9340
-
Jul 9, 2026
2.9340
2.9340
2.9340
2.9340
2.9340
-
Jul 8, 2026
2.9500
2.9500
2.9340
2.9340
2.9340
2,200
Jul 7, 2026
2.9200
2.9500
2.9200
2.9500
2.9500
200
Jul 6, 2026
2.9200
2.9200
2.9200
2.9200
2.9200
100
Jul 2, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
300
Jul 1, 2026
3.0930
3.0930
3.0930
3.0930
3.0930
-
Jun 30, 2026
3.0930
3.0930
3.0930
3.0930
3.0930
-
Jun 29, 2026
3.0930
3.0930
3.0930
3.0930
3.0930
-
Jun 26, 2026
3.0930
3.0930
3.0930
3.0930
3.0930
-
Jun 25, 2026
2.8200
3.0930
2.8200
3.0930
3.0930
200
Jun 24, 2026
2.8500
3.2100
2.8500
3.1900
3.1900
4,700
Jun 23, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
-
Jun 22, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
-
Jun 18, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
1,000
Jun 17, 2026
3.2050
3.2050
3.2050
3.2050
3.2050
100
Jun 16, 2026
2.9180
2.9180
2.9180
2.9180
2.9180
-
Jun 15, 2026
2.9180
2.9180
2.9180
2.9180
2.9180
80,000
Jun 12, 2026
2.9200
2.9200
2.8800
2.8800
2.8800
8,600
Jun 11, 2026
2.9200
2.9200
2.9200
2.9200
2.9200
-
Jun 10, 2026
2.9200
2.9200
2.9200
2.9200
2.9200
600
Jun 9, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
500
Jun 8, 2026
2.9500
3.0000
2.9500
2.9500
2.9500
3,900
Jun 5, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Jun 4, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Jun 3, 2026
3.3000
3.3000
3.1000
3.1500
3.1500
8,900
Jun 2, 2026
3.0000
3.2100
3.0000
3.2100
3.2100
400
Jun 1, 2026
3.1200
3.1200
2.9500
3.0000
3.0000
17,200
May 29, 2026
3.1200
3.1200
3.1200
3.1200
3.1200
-
May 28, 2026
3.1200
3.1200
3.1200
3.1200
3.1200
-
May 27, 2026
3.1200
3.1200
3.1200
3.1200
3.1200
1,600
May 26, 2026
3.6100
3.6100
3.6100
3.6100
3.6100
-
May 22, 2026
3.7000
3.7000
3.6100
3.6100
3.6100
1,400
May 21, 2026
3.7700
3.8500
3.7000
3.7000
3.7000
18,400
May 20, 2026
3.4900
3.4900
3.4900
3.4900
3.4900
500
May 19, 2026
3.3480
3.3480
3.3480
3.3480
3.3480
-
May 18, 2026
3.3480
3.3480
3.3480
3.3480
3.3480
-
May 15, 2026
3.3480
3.3480
3.3480
3.3480
3.3480
200
May 14, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
3.5600
3.5600
3.1700
3.1700
3.1700
500
May 13, 2026
3.5700
3.6500
3.5600
3.5600
3.5350
5,100
May 12, 2026
3.1700
3.3200
3.1700
3.3200
3.2967
10,300
May 11, 2026
3.3500
3.4700
3.3500
3.4700
3.4456
1,300
May 8, 2026
3.0100
3.0100
3.0100
3.0100
2.9889
166,000
May 7, 2026
3.3000
3.3000
3.3000
3.3000
3.2768
-
May 6, 2026
3.3000
3.3000
3.3000
3.3000
3.2768
-
May 5, 2026
3.3000
3.3000
3.3000
3.3000
3.2768
1,100
May 4, 2026
3.0200
3.0200
3.0200
3.0200
2.9988
-
May 1, 2026
3.0200
3.0200
3.0200
3.0200
2.9988
-
Apr 30, 2026
3.0200
3.0200
3.0200
3.0200
2.9988
-
Apr 29, 2026
3.0200
3.0200
3.0200
3.0200
2.9988
-
Apr 28, 2026
3.4500
3.4500
3.0200
3.0200
2.9988
1,700
Apr 27, 2026
3.3500
3.3500
3.3500
3.3500
3.3265
-
Apr 24, 2026
3.3500
3.3500
3.3500
3.3500
3.3265
100
Apr 23, 2026
3.3500
3.3500
3.3500
3.3500
3.3265
-
Apr 22, 2026
3.3500
3.3500
3.3500
3.3500
3.3265
-
Apr 21, 2026
3.3500
3.3500
3.3500
3.3500
3.3265
-
Apr 20, 2026
3.5800
3.5800
3.3500
3.3500
3.3265
600
Apr 17, 2026
3.4000
3.4000
3.0100
3.0100
2.9889
9,300
Apr 16, 2026
3.4000
3.4000
3.4000
3.4000
3.3761
2,000
Apr 15, 2026
3.4000
3.5000
3.3000
3.4500
3.4258
6,500
Apr 14, 2026
3.3050
3.3050
3.0580
3.0580
3.0365
2,500
Apr 13, 2026
3.1650
3.1650
3.1650
3.1650
3.1428
500
Apr 10, 2026
3.2500
3.2500
3.2500
3.2500
3.2272
-
Apr 9, 2026
3.2500
3.2500
3.2500
3.2500
3.2272
-
Apr 8, 2026
3.4000
3.4000
3.2500
3.2500
3.2272
1,200
Apr 7, 2026
3.2000
3.3080
3.0000
3.0000
2.9789
2,900
Apr 6, 2026
3.3300
3.3300
3.3300
3.3300
3.3066
-
Apr 2, 2026
3.3300
3.3300
3.3300
3.3300
3.3066
1,300
Apr 1, 2026
3.3330
3.3330
3.3330
3.3330
3.3096
-
Mar 31, 2026
3.3330
3.3330
3.3330
3.3330
3.3096
1,000
Mar 30, 2026
3.4000
3.4000
3.4000
3.4000
3.3761
800
Mar 27, 2026
3.3000
3.3000
3.2000
3.2000
3.1775
106,300
Mar 26, 2026
3.1000
3.1000
3.1000
3.1000
3.0782
-
Mar 25, 2026
3.1000
3.1000
3.1000
3.1000
3.0782
-
Mar 24, 2026
3.1000
3.1000
3.1000
3.1000
3.0782
3,500
Mar 23, 2026
3.1040
3.1200
3.1000
3.1000
3.0782
7,600
Mar 20, 2026
3.0200
3.0200
2.9000
2.9500
2.9293
17,800
Mar 19, 2026
3.2400
3.2400
3.0200
3.0300
3.0087
20,000
Mar 18, 2026
3.3400
3.3400
3.3000
3.3000
3.2768
6,400
Mar 17, 2026
3.4500
3.4500
3.4500
3.4500
3.4258
600
Mar 16, 2026
3.6500
3.6500
3.3200
3.3200
3.2967
105,500
Mar 13, 2026
3.4000
3.6910
3.4000
3.6910
3.6651
12,100
Mar 12, 2026
3.6700
3.6700
3.6700
3.6700
3.6442
-
Mar 11, 2026
3.6700
3.6700
3.6700
3.6700
3.6442
-
Mar 10, 2026
3.6700
3.6700
3.6700
3.6700
3.6442
-
Mar 9, 2026
3.6700
3.6700
3.6700
3.6700
3.6442
2,600
Mar 6, 2026
3.5100
3.5100
3.5100
3.5100
3.4854
1,000
Mar 5, 2026
3.6200
4.0000
3.4500
3.4500
3.4258
25,600
Mar 4, 2026
4.0000
4.0000
3.9100
3.9500
3.9223
4,900
Mar 3, 2026
3.9400
3.9400
3.9400
3.9400
3.9123
100
Mar 2, 2026
4.0800
4.0800
4.0800
4.0800
4.0513
6,000
Feb 27, 2026
4.1700
4.1700
4.0720
4.0720
4.0434
152,100
Feb 26, 2026
4.3300
4.3300
4.1500
4.1500
4.1209
5,600
Feb 25, 2026
4.4500
4.4500
4.4500
4.4500
4.4187
200
Feb 24, 2026
4.9200
4.9200
4.9200
4.9200
4.8854
-
Feb 23, 2026
4.9200
4.9200
4.9200
4.9200
4.8854
400
Feb 20, 2026
4.6000
4.6000
4.6000
4.6000
4.5677
-
Feb 19, 2026
4.6000
4.6000
4.6000
4.6000
4.5677
500
Feb 18, 2026
4.5000
4.5000
4.5000
4.5000
4.4684
300
Feb 17, 2026
4.4500
4.4500
4.4500
4.4500
4.4187
-
Feb 13, 2026
4.4500
4.4500
4.4500
4.4500
4.4187
1,000
Feb 12, 2026
4.5800
4.5800
4.5800
4.5800
4.5478
3,100
Feb 11, 2026
4.8000
4.8000
4.8000
4.8000
4.7663
-
Feb 10, 2026
4.8000
4.8000
4.8000
4.8000
4.7663
13,200
Feb 9, 2026
5.0000
5.0000
4.8200
4.8200
4.7862
7,200
Feb 6, 2026
4.5800
4.5800
4.5800
4.5800
4.5478
-
Feb 5, 2026
4.5800
4.5800
4.5800
4.5800
4.5478
-
Feb 4, 2026
4.5800
4.5800
4.5800
4.5800
4.5478
-
Feb 3, 2026
4.5800
4.5800
4.5800
4.5800
4.5478
-
Feb 2, 2026
4.9000
4.9000
4.5800
4.5800
4.5478
1,100
Jan 30, 2026
4.9000
4.9000
4.9000
4.9000
4.8656
-
Jan 29, 2026
4.9000
4.9000
4.9000
4.9000
4.8656
200
Jan 28, 2026
4.9000
4.9000
4.5800
4.5800
4.5478
500
Jan 27, 2026
4.2000
4.2000
4.2000
4.2000
4.1705
100
Jan 26, 2026
4.5000
4.5000
4.1400
4.1500
4.1209
1,600
Jan 23, 2026
4.4900
4.8200
4.4900
4.8200
4.7862
300
Jan 22, 2026
4.1500
4.1500
4.1500
4.1500
4.1209
100
Jan 21, 2026
3.8150
3.8150
3.8150
3.8150
3.7882
-
Jan 20, 2026
3.8150
3.8150
3.8150
3.8150
3.7882
-
Jan 16, 2026
3.8150
3.8150
3.8150
3.8150
3.7882
2,000
Jan 15, 2026
3.8700
3.8700
3.8700
3.8700
3.8428
-
Jan 14, 2026
3.8700
3.8700
3.8700
3.8700
3.8428
100
Jan 13, 2026
4.1000
4.1000
3.9600
3.9600
3.9322
274,000
Jan 12, 2026
4.1200
4.4500
4.1000
4.1000
4.0712
9,500
Jan 9, 2026
4.1000
4.1000
4.1000
4.1000
4.0712
1,300
Jan 8, 2026
4.2500
4.2500
4.2500
4.2500
4.2202
1,100
Jan 7, 2026
4.0000
4.0000
4.0000
4.0000
3.9719
-
Jan 6, 2026
4.2800
4.3000
4.0000
4.0000
3.9719
2,700
Jan 5, 2026
4.0650
4.0650
4.0650
4.0650
4.0365
1,300
Jan 2, 2026
4.0600
4.0600
4.0600
4.0600
4.0315
-
Dec 31, 2025
4.0600
4.0600
4.0600
4.0600
4.0315
-
Dec 30, 2025
4.0600
4.0600
4.0600
4.0600
4.0315
-
Dec 29, 2025
4.0600
4.0600
4.0600
4.0600
4.0315
100
Dec 26, 2025
3.9850
3.9850
3.9850
3.9850
3.9570
-
Dec 24, 2025
3.9850
3.9850
3.9850
3.9850
3.9570
-
Dec 23, 2025
3.9850
3.9850
3.9850
3.9850
3.9570
-
Dec 22, 2025
3.9850
3.9850
3.9850
3.9850
3.9570
3,800
Dec 19, 2025
4.2500
4.2500
4.2500
4.2500
4.2202
-
Dec 18, 2025
4.2500
4.2500
4.2500
4.2500
4.2202
1,000
Dec 17, 2025
4.2500
4.2500
4.2500
4.2500
4.2202
2,500
Dec 16, 2025
4.1300
4.1300
4.1300
4.1300
4.1010
-
Dec 15, 2025
4.1300
4.1300
4.1300
4.1300
4.1010
-
Dec 12, 2025
4.1300
4.1300
4.1300
4.1300
4.1010
-
Dec 11, 2025
4.1300
4.1300
4.1300
4.1300
4.1010
-
Dec 10, 2025
4.1300
4.1300
4.1300
4.1300
4.1010
-
Dec 9, 2025
4.3500
4.3500
4.1100
4.1300
4.1010
5,300
Dec 8, 2025
4.5500
4.5500
4.5500
4.5500
4.5180
1,000
Dec 5, 2025
4.6000
4.6000
4.6000
4.6000
4.5677
1,000
Dec 4, 2025
4.6000
4.6000
4.6000
4.6000
4.5677
-
Dec 3, 2025
4.6000
4.6000
4.6000
4.6000
4.5677
-
Dec 2, 2025
4.7950
4.7950
4.6000
4.6000
4.5677
3,500
Dec 1, 2025
4.7000
4.9210
4.7000
4.9210
4.8864
2,000
Nov 28, 2025
4.9760
4.9760
4.9760
4.9760
4.9411
1,000
Nov 26, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
100
Nov 25, 2025
4.6600
4.8800
4.6600
4.8100
4.7762
300
Nov 24, 2025
4.8000
4.8000
4.8000
4.8000
4.7663
-
Nov 21, 2025
4.8000
4.8000
4.8000
4.8000
4.7663
-
Nov 20, 2025
4.3400
4.8000
4.3100
4.8000
4.7663
1,300
Nov 19, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
-
Nov 18, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
-
Nov 17, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
-
Nov 14, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
-
Nov 13, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
-
Nov 12, 2025
5.0000
5.0000
5.0000
5.0000
4.9649
70,100
Nov 11, 2025
4.7500
4.7500
4.7500
4.7500
4.7166
-
Nov 10, 2025
4.5500
4.7500
4.5500
4.7500
4.7166
8,900
