Mineros S.A. (BVC:MINEROS)
Colombia
· Delayed Price · Currency is COP 15,480
-180 (-1.15%)
At close: Dec 4, 2025
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,440.00 | 15,600.00 | 15,340.00 | 15,480.00 | 15,480.00 | -1.15% | 81,050 |
| Dec 3, 2025 | 15,380.00 | 15,740.00 | 15,320.00 | 15,660.00 | 15,660.00 | 1.16% | 94,842 |
| Dec 2, 2025 | 15,500.00 | 15,500.00 | 15,240.00 | 15,480.00 | 15,480.00 | -0.64% | 163,392 |
| Dec 1, 2025 | 15,000.00 | 15,580.00 | 14,940.00 | 15,580.00 | 15,580.00 | 3.87% | 323,173 |
| Nov 28, 2025 | 15,060.00 | 15,120.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 415,462 |
| Nov 27, 2025 | 15,100.00 | 15,180.00 | 14,840.00 | 15,000.00 | 15,000.00 | -0.40% | 80,609 |
| Nov 26, 2025 | 15,020.00 | 15,100.00 | 14,820.00 | 15,060.00 | 15,060.00 | 0.40% | 276,865 |
| Nov 25, 2025 | 14,980.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 0.27% | 405,550 |
| Nov 24, 2025 | 14,640.00 | 15,000.00 | 14,640.00 | 14,960.00 | 14,960.00 | 1.77% | 2,419,194 |
| Nov 21, 2025 | 14,300.00 | 14,720.00 | 14,200.00 | 14,700.00 | 14,700.00 | 0.68% | 100,689 |
| Nov 20, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.75% | 31,338 |
| Nov 19, 2025 | 14,720.00 | 15,100.00 | 14,720.00 | 14,860.00 | 14,860.00 | -0.27% | 137,146 |
| Nov 18, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.34% | 198,208 |
| Nov 14, 2025 | 14,880.00 | 14,880.00 | 13,960.00 | 14,560.00 | 14,560.00 | -2.67% | 270,756 |
| Nov 13, 2025 | 14,700.00 | 15,000.00 | 14,540.00 | 14,960.00 | 14,960.00 | 2.47% | 220,385 |
| Nov 12, 2025 | 14,180.00 | 14,600.00 | 13,980.00 | 14,600.00 | 14,600.00 | 3.55% | 396,342 |
| Nov 11, 2025 | 14,000.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 0.71% | 34,028 |
| Nov 10, 2025 | 14,100.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 316,539 |
| Nov 7, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.16% | 131,319 |
| Nov 6, 2025 | 13,440.00 | 14,200.00 | 13,440.00 | 13,840.00 | 13,840.00 | 3.75% | 531,211 |
| Nov 5, 2025 | 13,000.00 | 13,340.00 | 13,000.00 | 13,340.00 | 13,340.00 | 2.62% | 384,832 |
| Nov 4, 2025 | 13,240.00 | 13,340.00 | 12,860.00 | 13,000.00 | 13,000.00 | -4.41% | 328,539 |
| Oct 31, 2025 | 13,680.00 | 13,820.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 53,113 |
| Oct 30, 2025 | 13,360.00 | 13,780.00 | 13,360.00 | 13,600.00 | 13,600.00 | 1.80% | 108,209 |
| Oct 29, 2025 | 13,000.00 | 13,500.00 | 13,000.00 | 13,360.00 | 13,360.00 | 3.41% | 144,460 |
| Oct 28, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,920.00 | 12,920.00 | -0.62% | 289,341 |
| Oct 27, 2025 | 14,000.00 | 14,000.00 | 13,000.00 | 13,000.00 | 12,908.20 | -8.45% | 281,974 |
| Oct 24, 2025 | 14,300.00 | 14,360.00 | 14,200.00 | 14,200.00 | 14,099.73 | -1.39% | 33,195 |
| Oct 23, 2025 | 14,220.00 | 14,520.00 | 14,220.00 | 14,400.00 | 14,298.32 | 1.27% | 94,984 |
| Oct 22, 2025 | 14,040.00 | 14,220.00 | 13,500.00 | 14,220.00 | 14,119.59 | -1.25% | 210,616 |
| Oct 21, 2025 | 14,460.00 | 14,620.00 | 13,800.00 | 14,400.00 | 14,298.32 | -1.50% | 290,232 |
| Oct 20, 2025 | 14,680.00 | 15,000.00 | 14,560.00 | 14,620.00 | 14,516.77 | -0.41% | 316,606 |
| Oct 17, 2025 | 14,640.00 | 14,680.00 | 13,500.00 | 14,680.00 | 14,576.34 | 0.27% | 424,664 |
| Oct 16, 2025 | 14,280.00 | 14,640.00 | 14,280.00 | 14,640.00 | 14,536.62 | 3.24% | 378,753 |
| Oct 15, 2025 | 13,980.00 | 14,300.00 | 13,960.00 | 14,180.00 | 14,079.87 | 2.01% | 176,239 |
| Oct 14, 2025 | 13,600.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,801.85 | 2.21% | 164,966 |
| Oct 10, 2025 | 13,500.00 | 13,700.00 | 13,440.00 | 13,600.00 | 13,503.97 | 1.95% | 179,533 |
| Oct 9, 2025 | 13,900.00 | 14,100.00 | 12,840.00 | 13,340.00 | 13,245.80 | -4.71% | 277,922 |
| Oct 8, 2025 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 13,901.14 | 5.26% | 472,160 |
| Oct 7, 2025 | 13,360.00 | 13,400.00 | 13,280.00 | 13,300.00 | 13,206.09 | -0.60% | 120,989 |
| Oct 6, 2025 | 12,800.00 | 13,380.00 | 12,800.00 | 13,380.00 | 13,285.52 | 4.53% | 429,445 |
| Oct 3, 2025 | 12,680.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,709.62 | 2.73% | 223,476 |
| Oct 2, 2025 | 12,820.00 | 12,820.00 | 12,280.00 | 12,460.00 | 12,372.02 | -2.20% | 126,686 |
| Oct 1, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,740.00 | 12,650.04 | 1.27% | 185,231 |
| Sep 30, 2025 | 12,040.00 | 12,580.00 | 12,040.00 | 12,580.00 | 12,491.17 | 4.83% | 330,354 |
| Sep 29, 2025 | 12,000.00 | 12,100.00 | 11,980.00 | 12,000.00 | 11,915.27 | - | 437,159 |
| Sep 26, 2025 | 11,540.00 | 12,000.00 | 11,540.00 | 12,000.00 | 11,915.27 | 4.35% | 227,150 |
| Sep 25, 2025 | 11,160.00 | 11,500.00 | 11,040.00 | 11,500.00 | 11,418.80 | 3.23% | 210,813 |
| Sep 24, 2025 | 11,000.00 | 11,160.00 | 11,000.00 | 11,140.00 | 11,061.34 | 1.27% | 398,014 |
| Sep 23, 2025 | 11,160.00 | 11,260.00 | 10,980.00 | 11,000.00 | 10,922.33 | - | 1,651,546 |