Canada Markets close in 5 hrs 25 mins

Mineros S.A. (MSA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.71000.0000 (0.00%)
As of 03:57PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.72000.72000.70000.71000.710024,500
Feb 06, 20230.74000.75000.72000.75000.750041,300
Feb 03, 20230.79000.79000.75000.75000.750025,000
Feb 02, 20230.79000.79000.79000.79000.79009,600
Feb 01, 20230.80000.80000.79000.79000.79004,500
Jan 31, 20230.80000.80000.80000.80000.8000500
Jan 30, 20230.80000.81000.79000.79000.790066,000
Jan 27, 20230.81000.81000.77000.79000.790021,500
Jan 26, 20230.80000.80000.79000.79000.79002,000
Jan 25, 20230.82000.82000.78000.78000.78003,000
Jan 24, 20230.79000.84000.71000.80000.800025,300
Jan 23, 20230.85000.85000.80000.80000.800020,300
Jan 20, 20230.90000.90000.86000.87000.870011,500
Jan 19, 20230.89000.90000.89000.90000.900015,000
Jan 18, 20230.88000.88000.88000.88000.88005,500
Jan 17, 20230.98000.98000.88000.90000.900013,600
Jan 16, 20230.80000.95000.80000.92000.920037,400
Jan 13, 20230.79000.80000.75000.78000.780017,000
Jan 12, 20230.73000.76000.73000.76000.760018,500
Jan 11, 20230.76000.76000.72000.72000.720038,300
Jan 10, 20230.76000.77000.76000.77000.77009,400
Jan 09, 20230.74000.79000.74000.76000.760032,100
Jan 06, 20230.73000.73000.72000.72000.720010,700
Jan 05, 20230.72000.72000.72000.72000.72001,500
Jan 04, 20230.73000.75000.71000.71000.710019,600
Jan 03, 20230.72000.73000.71000.71000.71003,500
Dec 30, 20220.70000.70000.70000.70000.70001,000
Dec 29, 20220.70000.70000.69000.69000.690021,600
Dec 28, 20220.70000.71000.70000.70000.70008,600
Dec 23, 20220.68000.72000.68000.71000.710025,500
Dec 22, 20220.70000.70000.70000.70000.70004,000
Dec 21, 20220.70000.70000.70000.70000.7000500
Dec 20, 20220.68000.68000.68000.68000.6800-
Dec 19, 20220.72000.72000.66000.68000.680093,500
Dec 16, 20220.75000.75000.69000.71000.710014,200
Dec 15, 20220.73000.73000.73000.73000.7300100
Dec 14, 20220.73000.73000.73000.73000.7300100
Dec 13, 20220.73000.73000.73000.73000.730025,200
Dec 12, 20220.72000.72000.69000.69000.690030,500
Dec 09, 20220.70000.70000.70000.70000.7000-
Dec 08, 20220.70000.70000.70000.70000.70001,500
Dec 07, 20220.71000.71000.71000.71000.71001,000
Dec 06, 20220.75000.80000.72000.72000.72009,500
Dec 05, 20220.70000.73000.70000.73000.73003,500
Dec 02, 20220.72000.72000.72000.72000.720019,300
Dec 01, 20220.76000.76000.72000.72000.720038,000
Nov 30, 20220.77000.78000.77000.78000.78003,500
Nov 29, 20220.71000.71000.71000.71000.7100-
Nov 28, 20220.72000.72000.71000.71000.71006,100
Nov 25, 20220.74000.74000.74000.74000.7400600
Nov 24, 20220.73000.73000.73000.73000.7300-
Nov 23, 20220.74000.74000.73000.73000.73006,600
Nov 22, 20220.73000.73000.73000.73000.7300500
Nov 21, 20220.72000.72000.69000.69000.690010,200
Nov 18, 20220.75000.75000.75000.75000.750015,600
Nov 17, 20220.70000.70000.70000.70000.700039,000
Nov 16, 20220.72000.72000.70000.71000.710041,000
Nov 15, 20220.77000.77000.68000.68000.680017,100
Nov 14, 20220.77000.77000.77000.77000.77002,000
Nov 11, 20220.77000.77000.77000.77000.770010,500
Nov 10, 20220.75000.77000.75000.77000.770029,500
Nov 09, 20220.75000.75000.75000.75000.75002,000
Nov 08, 20220.72000.75000.72000.75000.75004,100
Nov 07, 20220.69000.73000.69000.73000.73009,300
Nov 04, 20220.76000.76000.66000.66000.660073,700
Nov 03, 20220.80000.80000.77000.77000.770029,500
Nov 02, 20220.81000.81000.77000.77000.77008,100
Nov 01, 20220.85000.85000.85000.85000.8500900
Oct 31, 20220.80000.80000.80000.80000.80001,000
Oct 28, 20220.80000.80000.80000.80000.8000600
Oct 27, 20220.80000.80000.80000.80000.80002,100
Oct 26, 20220.75000.80000.75000.80000.80004,600
Oct 25, 20220.83000.83000.74000.74000.740057,000
Oct 24, 20220.84000.84000.84000.84000.84001,300
Oct 21, 20220.81000.82000.81000.82000.82006,600
Oct 20, 20220.96000.96000.80000.80000.800017,800
Oct 19, 20220.98000.98000.98000.98000.9800-
Oct 18, 20220.98000.98000.98000.98000.9800-
Oct 17, 20220.98000.98000.98000.98000.9800-
Oct 14, 20220.98000.98000.98000.98000.98001,000
Oct 13, 20221.01001.01001.00001.00001.00001,300
Oct 12, 20221.03001.03001.03001.03001.0300200
Oct 11, 20221.05001.05001.05001.05001.0500-
Oct 07, 20221.05001.05001.05001.05001.0500100
Oct 06, 20221.03001.05001.03001.05001.05002,700
Oct 05, 20221.00001.00001.00001.00001.0000200
Oct 04, 20221.05001.05001.05001.05001.0500100
Oct 03, 20221.06001.09001.01001.02001.020014,500
Sept 30, 20221.00001.07001.00001.07001.070019,700
Sept 29, 20220.97000.97000.97000.97000.97001,000
Sept 28, 20220.94000.94000.94000.94000.94001,500
Sept 27, 20220.90000.95000.90000.95000.950025,600
Sept 26, 20221.00001.00001.00001.00001.00001,500
Sept 23, 20220.94000.97000.94000.97000.970080,100
Sept 22, 20220.98000.98000.98000.98000.9800500
Sept 21, 20220.99000.99000.99000.99000.9900-
Sept 20, 20220.99000.99000.99000.99000.9900-
Sept 19, 20220.97001.02000.97000.99000.9900557,800
Sept 16, 20220.95001.00000.95001.00001.00002,000
Sept 15, 20220.88000.88000.88000.88000.88001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...