Mineros S.A. - MSA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.82	2.81	2.81	2.85	2.8	149,900
August 14, 2025	2.98	2.79	2.79	2.98	2.75	204,669
August 13, 2025	2.79	2.85	2.85	2.88	2.73	363,300
August 12, 2025	2.69	2.68	2.68	2.71	2.65	160,916
August 11, 2025	2.64	2.69	2.69	2.69	2.62	86,124
August 08, 2025	2.67	2.65	2.65	2.67	2.62	132,900
August 07, 2025	2.66	2.67	2.67	2.67	2.63	256,500
August 06, 2025	2.53	2.63	2.63	2.63	2.53	202,900
August 05, 2025	2.52	2.56	2.56	2.56	2.51	126,600
August 01, 2025	2.53	2.51	2.51	2.55	2.5	164,600
July 31, 2025	2.52	2.53	2.53	2.55	2.51	91,307
July 30, 2025	2.57	2.52	2.52	2.57	2.51	126,366
July 29, 2025	2.55	2.57	2.57	2.58	2.54	124,104
July 28, 2025	2.57	2.54	2.54	2.58	2.48	305,712
July 25, 2025	2.56	2.56	2.53	2.57	2.5	177,620
July 24, 2025	2.58	2.56	2.53	2.58	2.55	96,400
July 23, 2025	2.61	2.58	2.55	2.61	2.56	255,435
July 22, 2025	2.64	2.58	2.55	2.64	2.56	125,700
July 21, 2025	2.53	2.61	2.58	2.61	2.53	139,400
July 18, 2025	2.51	2.52	2.49	2.52	2.49	219,100
July 17, 2025	2.52	2.5	2.47	2.52	2.49	124,627
July 16, 2025	2.54	2.53	2.53	2.54	2.5	178,892
July 15, 2025	2.56	2.53	2.53	2.56	2.52	111,500
July 14, 2025	2.63	2.56	2.56	2.63	2.55	160,126
July 11, 2025	2.49	2.61	2.61	2.62	2.48	511,600
July 10, 2025	2.44	2.47	2.47	2.47	2.42	217,701
July 09, 2025	2.45	2.43	2.43	2.46	2.43	203,200
July 08, 2025	2.57	2.46	2.46	2.57	2.44	330,700
July 07, 2025	2.59	2.55	2.55	2.59	2.53	112,900
July 04, 2025	2.56	2.58	2.58	2.59	2.55	85,900
July 03, 2025	2.56	2.57	2.57	2.58	2.54	139,504
July 02, 2025	2.52	2.56	2.56	2.57	2.5	445,940
June 30, 2025	2.45	2.48	2.48	2.52	2.45	301,600
June 27, 2025	2.53	2.45	2.45	2.53	2.44	526,200
June 26, 2025	2.55	2.52	2.52	2.58	2.51	315,800
June 25, 2025	2.63	2.55	2.55	2.64	2.46	407,900
June 24, 2025	2.7	2.59	2.59	2.7	2.51	446,900
June 23, 2025	2.59	2.63	2.63	2.65	2.58	437,001
June 20, 2025	2.54	2.52	2.52	2.54	2.48	177,900
June 19, 2025	2.58	2.52	2.52	2.58	2.5	215,600
June 18, 2025	2.44	2.53	2.53	2.55	2.43	635,539
June 17, 2025	2.45	2.37	2.37	2.47	2.36	114,500
June 16, 2025	2.51	2.44	2.44	2.54	2.44	339,612
June 13, 2025	2.55	2.54	2.54	2.57	2.48	148,939
June 12, 2025	2.47	2.55	2.55	2.56	2.47	158,394
June 11, 2025	2.45	2.46	2.46	2.48	2.44	38,517
June 10, 2025	2.47	2.45	2.45	2.47	2.42	112,100
June 09, 2025	2.49	2.47	2.47	2.49	2.45	152,500
June 06, 2025	2.54	2.47	2.47	2.54	2.47	85,300
June 05, 2025	2.5	2.53	2.53	2.55	2.5	74,100
June 04, 2025	2.56	2.5	2.5	2.57	2.48	98,300
June 03, 2025	2.43	2.53	2.53	2.53	2.38	422,800
June 02, 2025	2.48	2.42	2.42	2.56	2.41	342,900
May 30, 2025	2.47	2.45	2.45	2.53	2.42	160,000
May 29, 2025	2.34	2.46	2.46	2.46	2.34	186,433
May 28, 2025	2.44	2.34	2.34	2.45	2.3	277,521
May 27, 2025	2.44	2.45	2.45	2.46	2.4	87,900
May 26, 2025	2.4	2.45	2.45	2.45	2.4	51,300
May 23, 2025	2.42	2.42	2.42	2.44	2.38	95,936
May 22, 2025	2.42	2.4	2.4	2.42	2.35	106,300

Mineros S.A. (MSA.TO) TSX