Toronto - Delayed Quote
CAD
Mineros S.A. (MSA.TO)
8.44
-0.50
(-5.59%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
8.84
8.84
8.33
8.44
8.44
232,900
Oct 29, 2026
8.96
8.99
8.76
8.94
8.94
108,000
Oct 28, 2026
9.00
9.27
8.87
9.21
9.21
117,900
Oct 27, 2026
8.59
8.99
8.54
8.98
8.98
141,700
Oct 26, 2026
8.55
8.69
8.41
8.54
8.54
107,400
Oct 23, 2026
8.37
8.58
8.22
8.51
8.51
138,400
Oct 22, 2026
8.94
8.94
8.39
8.46
8.46
206,300
Oct 21, 2026
9.17
9.23
8.95
9.07
9.07
83,500
Oct 20, 2026
9.26
9.43
9.10
9.12
9.12
112,500
Oct 19, 2026
9.64
9.71
9.36
9.36
9.36
128,900
Oct 16, 2026
9.81
10.02
9.55
9.65
9.65
205,100
Oct 15, 2026
10.01
10.18
9.91
9.91
9.91
160,500
Oct 14, 2026
10.26
10.26
9.85
9.98
9.98
209,300
Oct 13, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
10.50
10.52
10.24
10.43
10.43
329,000
Oct 9, 2026
10.28
10.47
10.22
10.42
10.38
214,600
Oct 8, 2026
10.02
10.23
10.00
10.08
10.05
102,900
Oct 7, 2026
10.12
10.28
9.99
10.06
10.03
148,400
Oct 6, 2026
10.22
10.42
10.11
10.39
10.35
138,400
Oct 5, 2026
9.94
10.28
9.80
10.16
10.12
236,900
Oct 2, 2026
9.83
10.00
9.78
9.94
9.91
208,000
Oct 1, 2026
9.80
9.92
9.70
9.77
9.74
161,600
Sep 30, 2026
9.86
9.87
9.72
9.80
9.77
76,400
Sep 29, 2026
9.70
9.79
9.55
9.79
9.76
173,500
Sep 28, 2026
9.58
9.83
9.50
9.65
9.62
132,000
Sep 25, 2026
9.69
10.00
9.61
9.95
9.92
150,300
Sep 24, 2026
9.59
9.77
9.50
9.66
9.63
215,200
Sep 23, 2026
9.85
9.85
9.52
9.67
9.64
265,400
Sep 22, 2026
9.70
10.09
9.65
10.05
10.02
384,000
Sep 21, 2026
9.30
9.70
9.30
9.70
9.67
298,900
Sep 18, 2026
9.15
9.26
8.88
9.20
9.17
3,892,800
Sep 17, 2026
8.95
9.15
8.93
9.05
9.02
326,200
Sep 16, 2026
8.89
9.06
8.69
8.88
8.85
425,000
Sep 15, 2026
9.16
9.16
8.70
8.78
8.75
202,700
Sep 14, 2026
8.96
9.20
8.89
9.15
9.12
596,800
Sep 11, 2026
9.00
9.18
8.97
9.10
9.07
275,200
Sep 10, 2026
8.76
9.08
8.51
8.91
8.88
295,100
Sep 9, 2026
8.69
8.93
8.63
8.80
8.77
262,500
Sep 8, 2026
8.46
8.70
8.38
8.58
8.55
307,500
Sep 4, 2026
8.11
8.52
8.10
8.49
8.46
365,900
Sep 3, 2026
8.11
8.33
8.08
8.32
8.29
251,300
Sep 2, 2026
8.01
8.21
7.95
7.99
7.96
298,900
Sep 1, 2026
7.73
8.15
7.65
7.88
7.85
518,600
Aug 31, 2026
7.83
8.03
7.73
8.00
7.97
266,700
Aug 28, 2026
8.11
8.12
7.75
7.90
7.87
282,900
Aug 27, 2026
8.22
8.23
8.00
8.07
8.04
195,300
Aug 26, 2026
8.35
8.35
8.15
8.19
8.16
84,900
Aug 25, 2026
8.31
8.48
8.30
8.35
8.32
136,300
Aug 24, 2026
8.25
8.50
8.25
8.44
8.41
200,000
Aug 21, 2026
8.20
8.20
8.00
8.17
8.14
174,600
Aug 20, 2026
7.93
8.05
7.88
8.05
8.02
166,000
Aug 19, 2026
7.73
8.05
7.73
7.97
7.94
251,400
Aug 18, 2026
7.86
7.87
7.55
7.55
7.52
166,900
Aug 17, 2026
7.64
7.95
7.64
7.88
7.85
219,000
Aug 14, 2026
7.43
7.69
7.43
7.63
7.60
98,300
Aug 13, 2026
7.37
7.43
7.21
7.42
7.39
179,800
Aug 12, 2026
7.77
7.82
7.47
7.47
7.44
192,600
Aug 11, 2026
7.80
7.84
7.55
7.62
7.59
167,400
Aug 10, 2026
7.98
7.99
7.67
7.75
7.72
189,800
Aug 7, 2026
7.89
8.15
7.85
7.94
7.91
248,800
Aug 6, 2026
8.20
8.20
7.54
7.64
7.61
338,100
Aug 5, 2026
7.40
7.60
7.35
7.57
7.54
180,800
Aug 4, 2026
7.15
7.34
7.07
7.10
7.08
154,200
Jul 31, 2026
7.16
7.16
6.96
7.01
6.99
132,900
Jul 30, 2026
7.01
7.24
7.01
7.21
7.19
143,400
Jul 29, 2026
7.05
7.08
6.67
6.88
6.86
177,400
Jul 28, 2026
7.15
7.15
6.94
7.05
7.03
167,900
Jul 27, 2026
7.15
7.23
7.02
7.19
7.17
154,400
Jul 24, 2026
6.96
7.18
6.95
7.07
7.05
111,500
Jul 23, 2026
6.72
6.99
6.70
6.92
6.90
105,500
Jul 22, 2026
7.01
7.16
6.93
6.93
6.91
377,200
Jul 21, 2026
6.53
6.94
6.53
6.92
6.90
389,100
Jul 20, 2026
6.31
6.50
6.31
6.46
6.44
144,200
Jul 17, 2026
6.20
6.43
6.12
6.29
6.27
115,500
Jul 16, 2026
6.38
6.39
6.21
6.25
6.23
146,300
Jul 15, 2026
6.39
6.55
6.26
6.48
6.46
121,000
Jul 14, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
6.36
6.49
6.25
6.29
6.27
129,600
Jul 13, 2026
6.60
6.60
6.24
6.24
6.18
138,100
Jul 10, 2026
6.36
6.70
6.21
6.67
6.61
171,800
Jul 9, 2026
6.21
6.47
6.20
6.43
6.37
107,600
Jul 8, 2026
6.25
6.25
5.92
6.09
6.03
180,400
Jul 7, 2026
6.55
6.56
6.25
6.28
6.22
213,100
Jul 6, 2026
6.95
6.95
6.56
6.65
6.59
124,800
Jul 3, 2026
6.74
6.93
6.74
6.89
6.83
114,600
Jul 2, 2026
6.40
6.72
6.40
6.71
6.65
172,300
Jun 30, 2026
6.32
6.42
6.26
6.33
6.27
133,100
Jun 29, 2026
6.25
6.37
6.17
6.35
6.29
144,900
Jun 26, 2026
6.32
6.52
6.30
6.34
6.28
124,700
Jun 25, 2026
6.25
6.34
6.15
6.28
6.22
188,500
Jun 24, 2026
6.20
6.21
5.99
6.11
6.05
270,600
Jun 23, 2026
6.44
6.47
6.29
6.29
6.23
275,400
Jun 22, 2026
6.69
7.02
6.68
6.73
6.67
407,900
Jun 19, 2026
6.39
6.71
6.25
6.68
6.62
200,000
Jun 18, 2026
6.40
6.61
6.26
6.44
6.38
290,300
Jun 17, 2026
6.71
6.94
6.40
6.40
6.34
409,200
Jun 16, 2026
6.63
6.76
6.59
6.69
6.63
238,600
Jun 15, 2026
6.33
6.77
6.33
6.55
6.49
399,400
Jun 12, 2026
5.71
6.13
5.63
6.10
6.04
328,900
Jun 11, 2026
5.15
5.68
5.15
5.64
5.59
438,400
Jun 10, 2026
5.35
5.53
5.13
5.14
5.09
460,900
Jun 9, 2026
5.28
5.56
5.15
5.53
5.48
433,600
Jun 8, 2026
5.47
5.57
5.27
5.30
5.25
215,000
Jun 5, 2026
5.68
5.68
5.45
5.47
5.42
364,900
Jun 4, 2026
5.90
6.02
5.76
5.80
5.75
272,400
Jun 3, 2026
6.00
6.02
5.83
5.85
5.80
294,200
Jun 2, 2026
6.20
6.20
5.95
6.08
6.03
304,400
Jun 1, 2026
5.80
6.13
5.78
6.08
6.03
473,800
May 29, 2026
5.72
6.05
5.72
5.79
5.74
442,800
May 28, 2026
5.37
5.75
5.30
5.71
5.66
532,600
May 27, 2026
5.60
5.60
5.40
5.43
5.38
206,400
May 26, 2026
5.86
5.86
5.67
5.74
5.69
142,600
May 25, 2026
5.80
5.94
5.66
5.91
5.86
336,300
May 22, 2026
5.45
5.70
5.41
5.58
5.53
466,400
May 21, 2026
5.02
5.50
5.02
5.48
5.43
411,900
May 20, 2026
4.97
5.10
4.94
5.06
5.01
143,600
May 19, 2026
5.12
5.12
4.91
4.97
4.93
475,900
May 15, 2026
5.30
5.31
5.15
5.16
5.11
303,200
May 14, 2026
5.33
5.48
5.10
5.45
5.40
274,700
May 13, 2026
5.39
5.39
5.21
5.31
5.26
273,700
May 12, 2026
5.65
5.65
5.24
5.39
5.34
345,200
May 11, 2026
5.75
5.83
5.65
5.69
5.64
226,900
May 8, 2026
5.63
5.75
5.61
5.75
5.70
102,900
May 7, 2026
5.49
5.85
5.45
5.59
5.54
222,100
May 6, 2026
5.23
5.39
5.22
5.35
5.30
203,700
May 5, 2026
4.99
5.13
4.99
5.04
4.99
137,000
May 4, 2026
4.95
5.02
4.93
4.95
4.91
155,000
May 1, 2026
4.98
5.10
4.93
4.97
4.93
102,700
Apr 30, 2026
5.05
5.14
4.96
4.99
4.94
152,000
Apr 29, 2026
4.99
5.03
4.88
4.95
4.91
170,300
Apr 28, 2026
5.10
5.16
4.99
5.02
4.97
146,700
Apr 27, 2026
5.20
5.29
5.18
5.25
5.20
85,000
Apr 24, 2026
5.21
5.30
5.18
5.20
5.15
75,500
Apr 23, 2026
5.25
5.29
5.13
5.18
5.13
176,400
Apr 22, 2026
5.25
5.38
5.25
5.27
5.22
98,300
Apr 21, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
5.36
5.41
5.15
5.19
5.14
264,300
Apr 20, 2026
5.48
5.48
5.27
5.38
5.30
193,500
Apr 17, 2026
5.49
5.60
5.38
5.54
5.46
256,300
Apr 16, 2026
5.39
5.49
5.32
5.38
5.30
184,900
Apr 15, 2026
5.26
5.39
5.17
5.33
5.25
193,800
Apr 14, 2026
5.32
5.42
5.24
5.30
5.22
461,900
Apr 13, 2026
5.01
5.25
4.91
5.19
5.11
414,500
Apr 10, 2026
5.22
5.22
5.02
5.06
4.98
150,000
Apr 9, 2026
5.32
5.40
5.22
5.22
5.14
209,100
Apr 8, 2026
5.49
5.65
5.25
5.29
5.21
259,100
Apr 7, 2026
5.08
5.24
5.04
5.22
5.14
242,200
Apr 6, 2026
4.98
5.07
4.90
5.01
4.93
244,400
Apr 2, 2026
4.83
5.05
4.61
4.98
4.90
245,800
Apr 1, 2026
4.95
5.19
4.90
5.09
5.01
533,200
Mar 31, 2026
4.64
4.87
4.62
4.80
4.73
779,400
Mar 30, 2026
4.74
4.80
4.51
4.54
4.47
190,300
Mar 27, 2026
4.53
4.79
4.45
4.65
4.58
265,200
Mar 26, 2026
4.53
4.71
4.47
4.48
4.41
125,200
Mar 25, 2026
4.71
4.87
4.69
4.69
4.62
704,800
Mar 24, 2026
4.51
4.71
4.50
4.61
4.54
268,000
Mar 23, 2026
4.41
4.80
4.41
4.58
4.51
420,900
Mar 20, 2026
4.59
4.61
4.38
4.50
4.43
385,900
Mar 19, 2026
4.50
4.63
4.41
4.60
4.53
758,300
Mar 18, 2026
5.25
5.28
4.88
5.00
4.92
462,500
Mar 17, 2026
5.49
5.66
5.39
5.43
5.35
283,900
Mar 16, 2026
5.27
5.55
5.27
5.42
5.34
905,100
Mar 13, 2026
5.80
5.81
5.31
5.39
5.31
1,397,000
Mar 12, 2026
5.99
6.05
5.81
5.84
5.75
224,600
Mar 11, 2026
6.00
6.05
5.82
6.05
5.96
398,200
Mar 10, 2026
6.05
6.20
6.02
6.04
5.95
369,400
Mar 9, 2026
5.84
5.96
5.71
5.91
5.82
587,900
Mar 6, 2026
6.01
6.13
5.84
6.03
5.94
245,200
Mar 5, 2026
6.49
6.49
6.02
6.11
6.02
318,600
Mar 4, 2026
6.70
6.70
6.45
6.49
6.39
464,800
Mar 3, 2026
7.17
7.17
6.48
6.58
6.48
728,200
Mar 2, 2026
7.35
7.50
7.11
7.28
7.17
154,700
Feb 27, 2026
7.10
7.31
6.97
7.31
7.20
658,800
Feb 26, 2026
7.01
7.11
6.87
7.10
6.99
431,700
Feb 25, 2026
7.03
7.11
6.95
7.03
6.92
294,500
Feb 24, 2026
7.03
7.09
6.89
7.03
6.92
111,800
Feb 23, 2026
7.15
7.29
6.90
7.08
6.97
327,200
Feb 20, 2026
7.11
7.19
6.94
7.18
7.07
573,900
Feb 19, 2026
7.16
7.26
7.04
7.07
6.96
153,300
Feb 18, 2026
7.04
7.32
7.04
7.30
7.19
205,600
Feb 17, 2026
7.03
7.16
6.81
7.02
6.91
408,500
Feb 13, 2026
7.05
7.25
6.99
7.22
7.11
296,700
Feb 12, 2026
7.47
7.49
6.92
6.92
6.81
410,200
Feb 11, 2026
7.03
7.50
6.98
7.40
7.29
313,700
Feb 10, 2026
6.89
7.03
6.77
6.96
6.85
146,700
Feb 9, 2026
6.69
6.97
6.69
6.89
6.78
146,500
Feb 6, 2026
6.42
6.69
6.40
6.64
6.54
243,900
Feb 5, 2026
6.59
6.70
6.29
6.29
6.19
331,600
Feb 4, 2026
7.14
7.14
6.65
6.92
6.81
281,500
Feb 3, 2026
6.86
6.98
6.62
6.92
6.81
303,000
Feb 2, 2026
6.55
6.71
6.25
6.43
6.33
468,000
Jan 30, 2026
7.40
7.41
6.70
6.77
6.67
709,400
Jan 29, 2026
7.71
7.84
7.23
7.56
7.44
711,200
Jan 28, 2026
7.69
7.77
7.42
7.54
7.42
558,400
Jan 27, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
7.23
7.61
7.15
7.54
7.42
364,900
Jan 26, 2026
7.30
7.54
7.16
7.21
7.07
317,900
Jan 23, 2026
7.11
7.21
7.08
7.15
7.01
133,600
Jan 22, 2026
7.00
7.19
7.00
7.02
6.88
229,200
Jan 21, 2026
7.24
7.24
6.87
7.01
6.87
295,600
Jan 20, 2026
6.85
6.96
6.72
6.95
6.81
385,400
Jan 19, 2026
6.57
6.85
6.57
6.73
6.60
132,300
Jan 16, 2026
6.55
6.59
6.33
6.53
6.40
233,100
Jan 15, 2026
6.64
6.64
6.45
6.57
6.44
176,200
Jan 14, 2026
6.71
6.75
6.53
6.65
6.52
253,600
Jan 13, 2026
6.55
6.69
6.44
6.64
6.51
280,500
Jan 12, 2026
6.30
6.60
6.29
6.53
6.40
529,200
Jan 9, 2026
5.98
6.24
5.98
6.22
6.10
397,300
Jan 8, 2026
5.76
5.97
5.76
5.97
5.85
270,400
Jan 7, 2026
5.78
5.87
5.62
5.87
5.75
167,500
Jan 6, 2026
5.79
5.89
5.73
5.86
5.74
288,800
Jan 5, 2026
5.55
5.83
5.55
5.75
5.64
321,900
Jan 2, 2026
5.70
5.70
5.33
5.48
5.37
377,600
Dec 31, 2025
5.65
5.73
5.57
5.62
5.51
365,700
Dec 30, 2025
5.67
5.77
5.64
5.73
5.62
198,700
Dec 29, 2025
5.59
5.68
5.48
5.62
5.51
531,400
Dec 24, 2025
5.80
5.84
5.66
5.80
5.68
76,600
Dec 23, 2025
5.92
5.92
5.67
5.83
5.71
176,300
Dec 22, 2025
5.67
5.91
5.65
5.81
5.69
265,200
Dec 19, 2025
5.52
5.64
5.51
5.62
5.51
988,100
Dec 18, 2025
5.59
5.60
5.50
5.52
5.41
262,500
Dec 17, 2025
5.60
5.66
5.52
5.58
5.47
174,600
Dec 16, 2025
5.59
5.62
5.49
5.55
5.44
220,200
Dec 15, 2025
5.66
5.69
5.52
5.65
5.54
204,300
Dec 12, 2025
5.65
5.74
5.49
5.60
5.49
1,048,000
Dec 11, 2025
5.38
5.66
5.31
5.54
5.43
284,900
Dec 10, 2025
5.55
5.55
5.29
5.41
5.30
488,700
Dec 9, 2025
5.50
5.56
5.42
5.55
5.44
188,900
Dec 8, 2025
5.55
5.56
5.43
5.48
5.37
106,300
Dec 5, 2025
5.70
5.76
5.55
5.56
5.45
127,700
Dec 4, 2025
5.75
5.81
5.64
5.67
5.56
113,800
Dec 3, 2025
5.74
5.84
5.70
5.80
5.68
197,500
Dec 2, 2025
5.77
5.77
5.54
5.71
5.60
235,800
Dec 1, 2025
5.75
5.85
5.62
5.85
5.73
337,100
Nov 28, 2025
5.80
5.85
5.70
5.72
5.61
295,200
Nov 27, 2025
5.78
5.84
5.76
5.80
5.68
60,200
Nov 26, 2025
5.64
5.79
5.64
5.76
5.65
416,600
Nov 25, 2025
5.61
5.65
5.46
5.60
5.49
483,300
Nov 24, 2025
5.22
5.62
5.22
5.59
5.48
361,900
Nov 21, 2025
5.21
5.33
5.09
5.23
5.13
496,600
Nov 20, 2025
5.61
5.64
5.25
5.26
5.16
527,300
Nov 19, 2025
5.56
5.75
5.53
5.60
5.49
238,300
Nov 18, 2025
5.31
5.56
5.31
5.52
5.41
238,400
Nov 17, 2025
5.36
5.53
5.30
5.32
5.21
413,300
Nov 14, 2025
5.26
5.50
5.19
5.43
5.32
217,800
Nov 13, 2025
5.63
5.68
5.39
5.55
5.44
620,900
Nov 12, 2025
5.41
5.65
5.34
5.58
5.47
840,700
Nov 11, 2025
5.37
5.40
5.16
5.38
5.27
353,700
Nov 10, 2025
5.44
5.47
5.27
5.36
5.25
687,300
Nov 7, 2025
5.04
5.28
4.99
5.27
5.16
365,800
Nov 6, 2025
4.90
5.11
4.90
5.02
4.92
357,800
Nov 5, 2025
4.51
4.75
4.51
4.68
4.59
201,100
Nov 4, 2025
4.69
4.69
4.41
4.46
4.37
547,400
Nov 3, 2025
4.87
4.87
4.65
4.70
4.61
282,300
Oct 31, 2025
4.93
5.04
4.82
4.87
4.77
580,800
Oct 30, 2025
4.73
4.95
4.73
4.92
4.82
331,000
