Canada markets closed

Mineros S.A. (MSA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0700+0.1000 (+10.31%)
At close: 03:56PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 14, 20220.95000.95000.95000.95000.9500-
Sept 13, 20220.95000.98000.95000.95000.95005,800
Sept 12, 20220.88000.88000.88000.88000.8800-
Sept 09, 20220.88000.88000.88000.88000.8800-
Sept 08, 20220.88000.88000.88000.88000.8800-
Sept 07, 20220.88000.88000.88000.88000.8800500
Sept 06, 20220.86000.86000.86000.86000.8600-
Sept 02, 20220.86000.86000.86000.86000.86003,600
Sept 01, 20220.93000.93000.84000.84000.84007,400
Aug 31, 20220.94000.94000.94000.94000.94003,500
Aug 30, 20220.91000.91000.91000.91000.91001,000
Aug 29, 20220.80000.94000.80000.94000.940033,600
Aug 26, 20220.90000.90000.90000.90000.90001,000
Aug 25, 20220.92000.92000.92000.92000.9200-
Aug 24, 20220.92000.92000.92000.92000.92004,200
Aug 23, 20220.91000.91000.91000.91000.91002,500
Aug 22, 20220.91000.91000.91000.91000.9100-
Aug 19, 20220.91000.91000.91000.91000.9100500
Aug 18, 20220.92000.92000.91000.91000.91007,000
Aug 17, 20220.91000.91000.91000.91000.91004,400
Aug 16, 20220.90000.90000.90000.90000.9000-
Aug 15, 20220.93000.94000.90000.90000.90005,600
Aug 12, 20220.93000.94000.93000.94000.94005,000
Aug 11, 20220.99000.99000.93000.93000.930021,500
Aug 10, 20220.87000.93000.87000.93000.93005,000
Aug 09, 20220.89000.89000.89000.89000.89005,500
Aug 08, 20220.85000.89000.85000.89000.89009,700
Aug 05, 20220.85000.85000.82000.82000.82008,900
Aug 04, 20220.79000.88000.79000.88000.880010,100
Aug 03, 20220.78000.78000.78000.78000.7800500
Aug 02, 20220.72000.77000.72000.75000.75007,000
Jul 29, 20220.74000.74000.74000.74000.7400-
Jul 28, 20220.70000.74000.70000.74000.74006,000
Jul 27, 20220.69000.69000.69000.69000.6900-
Jul 26, 20220.75000.76000.65000.69000.690017,700
Jul 25, 20220.74000.74000.70000.74000.740010,500
Jul 22, 20220.70000.70000.70000.70000.7000500
Jul 21, 20220.74000.77000.68000.68000.680016,500
Jul 20, 20220.71000.71000.71000.71000.7100-
Jul 19, 20220.73000.73000.69000.71000.71004,500
Jul 18, 20220.74000.75000.68000.73000.730026,600
Jul 15, 20220.75000.75000.74000.74000.74002,000
Jul 14, 20220.71000.77000.71000.77000.770025,000
Jul 13, 20220.72000.72000.71000.72000.720017,400
Jul 12, 20220.75000.75000.72000.73000.730016,500
Jul 11, 20220.79000.79000.71000.73000.730025,700
Jul 08, 20220.84000.84000.75000.78000.780044,700
Jul 07, 20220.83000.84000.83000.84000.84009,000
Jul 06, 20220.82000.82000.82000.82000.8200-
Jul 05, 20220.83000.83000.82000.82000.82004,600
Jul 04, 20220.86000.86000.83000.83000.83005,000
Jun 30, 20220.86000.86000.86000.86000.86001,200
Jun 29, 20220.85000.85000.85000.85000.85005,100
Jun 28, 20220.88000.88000.88000.88000.88001,800
Jun 27, 20220.83000.83000.83000.83000.8300-
Jun 24, 20220.81000.83000.81000.83000.83002,500
Jun 23, 20220.82000.82000.79000.79000.790020,600
Jun 22, 20220.88000.88000.83000.83000.830023,300
Jun 21, 20220.86000.87000.86000.86000.86007,500
Jun 20, 20220.90000.90000.84000.86000.860066,200
Jun 17, 20220.92000.93000.91000.93000.930014,700
Jun 16, 20220.93000.93000.93000.93000.93007,300
Jun 15, 20220.92000.94000.92000.94000.94006,000
Jun 14, 20220.90000.91000.90000.91000.91007,500
Jun 13, 20220.96000.96000.92000.92000.920013,100
Jun 10, 20220.98001.00000.97000.97000.970028,800
Jun 09, 20221.02001.04000.96000.96000.960021,200
Jun 08, 20221.01001.02001.01001.02001.02005,600
Jun 07, 20221.09001.09001.01001.01001.010010,600
Jun 06, 20221.09001.09001.04001.04001.040010,300
Jun 03, 20221.02001.04001.02001.02001.020011,900
Jun 02, 20221.00001.00000.98001.00001.00005,500
Jun 01, 20220.92001.00000.92001.00001.00009,500
May 31, 20220.90000.94000.90000.91000.9100123,400
May 30, 20220.90000.90000.90000.90000.9000500
May 27, 20220.92000.92000.88000.88000.880014,100
May 26, 20220.89000.91000.89000.89000.890030,900
May 25, 20220.88000.89000.88000.89000.89004,700
May 24, 20220.87000.89000.87000.89000.89003,700
May 20, 20220.87000.89000.87000.87000.870011,000
May 19, 20220.92000.92000.86000.87000.8700132,700
May 18, 20220.94000.94000.90000.90000.900035,000
May 17, 20221.04001.04000.93000.93000.930077,300
May 16, 20221.02001.02001.00001.00001.00001,000
May 13, 20221.00001.00001.00001.00001.00002,200
May 12, 20221.00001.00000.98000.98000.98009,200
May 11, 20220.99001.00000.99001.00001.00004,000
May 10, 20220.97000.97000.97000.97000.9700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...