Mineros S.A. (MSA.TO) TSX
6.08
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
MSA.TO Historical Return
If you invested $1000 in Mineros S.A. (MSA.TO) since IPO date, it would be worth $8,220.77 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $12,293.51, while $1000 invested 1 year ago would be worth $2,576.27. This corresponds to total returns of 722.08%, 1,129.35%, 157.63%, respectively, with annualized returns of 59.09%, 130.62%, 157.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MSA.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.2 | 6.08 | 6.08 | 6.2 | 5.95 | 304,385 |
| June 01, 2026 | 5.8 | 6.08 | 6.08 | 6.13 | 5.78 | 473,754 |
| May 29, 2026 | 5.72 | 5.79 | 5.79 | 6.05 | 5.72 | 442,794 |
| May 28, 2026 | 5.37 | 5.71 | 5.71 | 5.75 | 5.3 | 532,578 |
| May 27, 2026 | 5.6 | 5.43 | 5.43 | 5.6 | 5.4 | 205,801 |
| May 26, 2026 | 5.86 | 5.74 | 5.74 | 5.86 | 5.67 | 142,585 |
| May 25, 2026 | 5.8 | 5.91 | 5.91 | 5.94 | 5.66 | 336,320 |
| May 22, 2026 | 5.45 | 5.58 | 5.58 | 5.7 | 5.42 | 0 |
| May 21, 2026 | 5.02 | 5.48 | 5.48 | 5.5 | 5.02 | 411,864 |
| May 20, 2026 | 4.97 | 5.06 | 5.06 | 5.1 | 4.94 | 143,621 |
| May 19, 2026 | 5.12 | 4.97 | 4.97 | 5.12 | 4.91 | 475,916 |
| May 15, 2026 | 5.3 | 5.16 | 5.16 | 5.31 | 5.15 | 303,168 |
| May 14, 2026 | 5.33 | 5.45 | 5.45 | 5.48 | 5.1 | 274,589 |
| May 13, 2026 | 5.39 | 5.31 | 5.31 | 5.39 | 5.21 | 273,740 |
| May 12, 2026 | 5.65 | 5.39 | 5.39 | 5.65 | 5.24 | 345,190 |
| May 11, 2026 | 5.75 | 5.69 | 5.69 | 5.83 | 5.65 | 226,861 |
| May 08, 2026 | 5.63 | 5.75 | 5.75 | 5.75 | 5.61 | 102,928 |
| May 07, 2026 | 5.49 | 5.59 | 5.59 | 5.85 | 5.45 | 222,074 |
| May 06, 2026 | 5.23 | 5.35 | 5.35 | 5.39 | 5.22 | 203,675 |
| May 05, 2026 | 4.99 | 5.04 | 5.04 | 5.13 | 4.99 | 137,043 |
| May 04, 2026 | 4.95 | 4.95 | 4.95 | 5.02 | 4.93 | 154,951 |
| May 01, 2026 | 4.98 | 4.97 | 4.97 | 5.1 | 4.93 | 102,742 |
| April 30, 2026 | 5.05 | 4.99 | 4.99 | 5.14 | 4.96 | 151,981 |
| April 29, 2026 | 4.99 | 4.95 | 4.95 | 5.03 | 4.88 | 170,254 |
| April 28, 2026 | 5.1 | 5.02 | 5.02 | 5.16 | 4.99 | 146,677 |
| April 27, 2026 | 5.2 | 5.25 | 5.25 | 5.29 | 5.18 | 84,953 |
| April 24, 2026 | 5.21 | 5.2 | 5.2 | 5.3 | 5.18 | 75,507 |
| April 23, 2026 | 5.25 | 5.18 | 5.18 | 5.29 | 5.13 | 176,383 |
| April 22, 2026 | 5.25 | 5.27 | 5.27 | 5.38 | 5.25 | 98,275 |
| April 21, 2026 | 5.36 | 5.19 | 5.19 | 5.41 | 5.15 | 264,316 |
| April 20, 2026 | 5.48 | 5.38 | 5.38 | 5.48 | 5.27 | 193,513 |
| April 17, 2026 | 5.49 | 5.54 | 5.54 | 5.6 | 5.38 | 256,338 |
| April 16, 2026 | 5.39 | 5.38 | 5.38 | 5.49 | 5.32 | 184,850 |
| April 15, 2026 | 5.26 | 5.33 | 5.33 | 5.39 | 5.17 | 193,830 |
| April 14, 2026 | 5.32 | 5.3 | 5.3 | 5.42 | 5.24 | 461,925 |
| April 13, 2026 | 5.01 | 5.19 | 5.19 | 5.25 | 4.91 | 414,453 |
| April 10, 2026 | 5.22 | 5.06 | 5.06 | 5.22 | 5.02 | 149,924 |
| April 09, 2026 | 5.32 | 5.22 | 5.22 | 5.4 | 5.22 | 209,059 |
| April 08, 2026 | 5.49 | 5.29 | 5.29 | 5.65 | 5.25 | 259,064 |
| April 07, 2026 | 5.08 | 5.22 | 5.22 | 5.24 | 5.04 | 242,220 |
| April 06, 2026 | 4.98 | 5.01 | 5.01 | 5.07 | 4.9 | 244,383 |
| April 02, 2026 | 4.83 | 4.98 | 4.98 | 5.05 | 4.61 | 245,815 |
| April 01, 2026 | 4.95 | 5.09 | 5.09 | 5.19 | 4.9 | 533,179 |
| March 31, 2026 | 4.64 | 4.8 | 4.8 | 4.87 | 4.62 | 779,395 |
| March 30, 2026 | 4.74 | 4.54 | 4.54 | 4.8 | 4.51 | 190,263 |
| March 27, 2026 | 4.53 | 4.65 | 4.65 | 4.79 | 4.45 | 265,237 |
| March 26, 2026 | 4.53 | 4.48 | 4.48 | 4.71 | 4.47 | 125,167 |
| March 25, 2026 | 4.71 | 4.69 | 4.69 | 4.87 | 4.69 | 704,809 |
| March 24, 2026 | 4.51 | 4.61 | 4.61 | 4.71 | 4.5 | 267,956 |
| March 23, 2026 | 4.41 | 4.58 | 4.58 | 4.8 | 4.41 | 420,915 |
| March 20, 2026 | 4.59 | 4.5 | 4.5 | 4.61 | 4.38 | 385,876 |
| March 19, 2026 | 4.5 | 4.6 | 4.6 | 4.63 | 4.41 | 758,347 |
| March 18, 2026 | 5.25 | 5 | 5 | 5.28 | 4.88 | 462,533 |
| March 17, 2026 | 5.49 | 5.43 | 5.43 | 5.66 | 5.39 | 282,259 |
| March 16, 2026 | 5.27 | 5.42 | 5.42 | 5.55 | 5.27 | 905,100 |
| March 13, 2026 | 5.8 | 5.39 | 5.39 | 5.81 | 5.31 | 1.4M |
| March 12, 2026 | 5.99 | 5.84 | 5.84 | 6.05 | 5.81 | 224,649 |
| March 11, 2026 | 6 | 6.05 | 6.05 | 6.05 | 5.82 | 398,190 |
| March 10, 2026 | 6.05 | 6.04 | 6.04 | 6.2 | 6.02 | 369,472 |
| March 09, 2026 | 5.84 | 5.91 | 5.91 | 5.96 | 5.71 | 587,879 |
