Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Mineros SA (MSA)
Mineros SA (MSA) Historical

MSA Mineros SA

1.16

-0.01 (-0.85%)

May 29 2024 - Closed

Delayed by 15 minutes

MSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	1.16	-0.01	-0.85%	1.16	1.17	1.15	65,827
May 28 2024	1.17	-0.01	-0.85%	1.16	1.18	1.16	69,399
May 27 2024	1.18	0.02	1.72%	1.15	1.18	1.15	38,919
May 24 2024	1.16	0.00	0.00%	1.16	1.17	1.15	36,662
May 23 2024	1.16	0.00	0.00%	1.15	1.17	1.15	93,486
May 22 2024	1.16	-0.01	-0.85%	1.18	1.18	1.12	109,638
May 21 2024	1.17	-0.02	-1.68%	1.18	1.18	1.17	144,437
May 17 2024	1.19	0.01	0.85%	1.20	1.23	1.19	200,085
May 16 2024	1.18	-0.02	-1.67%	1.20	1.20	1.18	45,005
May 15 2024	1.20	0.03	2.56%	1.17	1.25	1.17	167,170
May 14 2024	1.17	-0.01	-0.85%	1.20	1.20	1.17	25,033
May 13 2024	1.18	0.00	0.00%	1.18	1.19	1.17	14,454
May 10 2024	1.18	0.00	0.00%	1.20	1.20	1.18	19,512
May 09 2024	1.18	0.01	0.85%	1.16	1.18	1.16	103,816
May 08 2024	1.17	-0.03	-2.50%	1.20	1.20	1.17	112,066
May 07 2024	1.20	0.01	0.84%	1.20	1.20	1.19	22,336
May 06 2024	1.19	0.01	0.85%	1.20	1.20	1.18	126,844
May 03 2024	1.18	0.04	3.51%	1.15	1.19	1.15	16,960
May 02 2024	1.14	-0.04	-3.39%	1.19	1.19	1.13	41,131
May 01 2024	1.18	0.02	1.72%	1.17	1.18	1.17	23,400
Apr 30 2024	1.16	-0.02	-1.69%	1.16	1.18	1.16	33,833
Apr 29 2024	1.18	0.00	0.00%	1.19	1.21	1.17	121,000
Apr 26 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0
Apr 25 2024	1.18	0.02	1.72%	1.15	1.20	1.15	32,907
Apr 24 2024	1.16	0.00	0.00%	1.17	1.17	1.14	51,223
Apr 23 2024	1.16	-0.02	-1.69%	1.19	1.19	1.13	39,728
Apr 22 2024	1.18	-0.02	-1.67%	1.18	1.19	1.17	52,974
Apr 19 2024	1.20	-0.05	-4.00%	1.25	1.25	1.17	177,416
Apr 18 2024	1.25	0.08	6.84%	1.17	1.30	1.17	129,595
Apr 17 2024	1.17	0.05	4.46%	1.13	1.18	1.12	103,401
Apr 16 2024	1.12	-0.01	-0.88%	1.13	1.13	1.10	41,436
Apr 15 2024	1.13	0.01	0.89%	1.12	1.15	1.11	114,049
Apr 12 2024	1.12	0.03	2.75%	1.11	1.18	1.09	287,637
Apr 11 2024	1.09	-0.08	-6.84%	1.13	1.15	1.09	304,485
Apr 10 2024	1.17	-0.02	-1.68%	1.15	1.20	1.14	189,626
Apr 09 2024	1.19	0.05	4.39%	1.13	1.20	1.13	85,310
Apr 08 2024	1.14	0.06	5.56%	1.10	1.18	1.10	148,639
Apr 05 2024	1.08	0.01	0.93%	1.05	1.09	1.05	71,351
Apr 04 2024	1.07	-0.02	-1.83%	1.08	1.09	1.05	110,917
Apr 03 2024	1.09	-0.01	-0.91%	1.09	1.11	1.09	277,868
Apr 02 2024	1.10	-0.02	-1.79%	1.12	1.14	1.10	228,870
Apr 01 2024	1.12	0.08	7.69%	1.06	1.12	1.05	146,012
Mar 28 2024	1.04	-0.01	-0.95%	1.05	1.05	1.04	217,590
Mar 27 2024	1.05	0.03	2.94%	1.01	1.05	1.01	29,027
Mar 26 2024	1.02	0.02	2.00%	1.03	1.03	0.99	221,520
Mar 25 2024	1.00	0.03	3.09%	0.97	1.00	0.97	116,692
Mar 22 2024	0.97	-0.05	-4.90%	1.02	1.02	0.97	186,294
Mar 21 2024	1.02	0.02	2.00%	1.03	1.05	0.98	79,141
Mar 20 2024	1.00	0.03	3.09%	0.95	1.00	0.95	94,504
Mar 19 2024	0.97	0.00	0.00%	0.94	0.99	0.93	52,005
Mar 18 2024	0.97	0.04	4.30%	0.95	0.99	0.93	248,815
Mar 15 2024	0.93	0.00	0.00%	0.93	0.94	0.93	98,749
Mar 14 2024	0.93	0.02	2.20%	0.93	0.93	0.93	85,490
Mar 13 2024	0.91	0.01	1.11%	0.92	0.94	0.91	40,853
Mar 12 2024	0.90	0.00	0.00%	0.94	0.94	0.90	20,600
Mar 11 2024	0.90	-0.01	-1.10%	0.89	0.91	0.89	35,625
Mar 08 2024	0.91	-0.01	-1.09%	0.94	0.94	0.91	65,260
Mar 07 2024	0.92	0.00	0.00%	0.90	0.92	0.87	88,853
Mar 06 2024	0.92	0.02	2.22%	0.91	0.94	0.89	91,436
Mar 05 2024	0.90	0.10	12.50%	0.82	0.90	0.81	121,554
Mar 04 2024	0.80	0.03	3.90%	0.78	0.82	0.78	97,864
Mar 01 2024	0.77	0.05	6.94%	0.72	0.77	0.71	206,702

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions