Minas Metals Ltd. (MINA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:33PM EDT

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	65,106
Jun 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,341
Jun 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	10,515
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,000
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,094
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,000
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	277,763
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	174,450
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,500
Mar 22, 2024	0.0300	0.0800	0.0300	0.0650	0.0650	506,020
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,714
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Mar 15, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	36,000
Mar 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	102,818
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,861
Mar 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	27,000
Feb 20, 2024	0.0350	0.0450	0.0300	0.0450	0.0450	30,555
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 15, 2024	0.0600	0.0600	0.0350	0.0450	0.0450	184,557
Feb 14, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	167,000
Feb 13, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 12, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 09, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 08, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	31,000
Feb 07, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 06, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 05, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	15,000
Feb 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	14,500
Jan 30, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	2,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jan 26, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jan 25, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jan 24, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	2,019
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7276-0.0008(-0.10%)

CRUDE OIL78.40-0.05(-0.06%)

Bitcoin CAD90,941.30-106.82(-0.12%)

Minas Metals Ltd. (MINA.CN)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7276
-0.0008(-0.10%)

CRUDE OIL
78.40
-0.05(-0.06%)

Bitcoin CAD
90,941.30
-106.82(-0.12%)