Mining Americas Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.260	0.260	0.260	0.260	2.600	37,980
2024-08-22	0.270	0.270	0.260	0.260	2.600	11,500
2024-08-21	0.280	0.280	0.260	0.270	2.700	22,110
2024-08-20	0.270	0.280	0.270	0.270	2.700	14,250
2024-08-19	0.260	0.270	0.250	0.270	2.700	64,070
2024-08-16	0.280	0.280	0.240	0.260	2.600	327,330
2024-08-15	0.300	0.300	0.280	0.280	2.800	15,800
2024-08-14	0.300	0.300	0.300	0.300	3.000	320
2024-08-13	0.300	0.300	0.300	0.300	3.000	9,550
2024-08-12	0.280	0.320	0.280	0.300	3.000	32,550
2024-08-09	0.280	0.280	0.280	0.280	2.800	1,300
2024-08-08	0.270	0.290	0.270	0.280	2.800	24,800
2024-08-07	0.280	0.280	0.280	0.280	2.800	4,560
2024-08-06	0.280	0.290	0.270	0.280	2.800	44,760
2024-08-02	0.300	0.300	0.280	0.280	2.800	9,100
2024-08-01	0.290	0.300	0.280	0.300	3.000	20,050
2024-07-31	0.300	0.300	0.280	0.280	2.800	39,970
2024-07-30	0.280	0.290	0.280	0.280	2.800	9,190
2024-07-29	0.280	0.290	0.280	0.280	2.800	9,060
2024-07-26	0.280	0.300	0.280	0.280	2.800	26,620
2024-07-25	0.280	0.290	0.280	0.280	2.800	33,240
2024-07-24	0.300	0.300	0.290	0.290	2.900	4,470
2024-07-23	0.290	0.300	0.290	0.300	3.000	8,180
2024-07-22	0.300	0.300	0.290	0.290	2.900	5,400
2024-07-19	0.300	0.310	0.300	0.300	3.000	15,270
2024-07-18	0.310	0.310	0.300	0.300	3.000	19,700
2024-07-17	0.320	0.320	0.310	0.310	3.100	7,740
2024-07-16	0.300	0.320	0.290	0.320	3.200	37,030
2024-07-15	0.300	0.300	0.290	0.300	3.000	25,220
2024-07-12	0.290	0.310	0.290	0.300	3.000	26,530
2024-07-11	0.300	0.310	0.300	0.300	3.000	40,150
2024-07-10	0.320	0.320	0.280	0.300	3.000	392,720
2024-07-09	0.330	0.330	0.310	0.320	3.200	10,210
2024-07-08	0.320	0.320	0.320	0.320	3.200	5,670
2024-07-05	0.320	0.330	0.320	0.320	3.200	22,080
2024-07-04	0.310	0.320	0.310	0.310	3.100	1,450
2024-07-03	0.310	0.330	0.310	0.320	3.200	9,600
2024-07-02	0.290	0.320	0.280	0.320	3.200	6,200
2024-06-28	0.300	0.300	0.300	0.300	3.000	2,750
2024-06-27	0.290	0.300	0.290	0.300	3.000	530
2024-06-26	0.300	0.300	0.280	0.290	2.900	9,760
2024-06-25	0.310	0.310	0.300	0.300	3.000	8,080
2024-06-24	0.320	0.330	0.310	0.330	3.300	10,170
2024-06-21	0.330	0.340	0.300	0.330	3.300	29,650
2024-06-20	0.310	0.330	0.310	0.320	3.200	6,350
2024-06-19	0.310	0.320	0.310	0.320	3.200	13,980
2024-06-18	0.310	0.320	0.310	0.320	3.200	22,350
2024-06-17	0.320	0.320	0.300	0.310	3.100	23,450
2024-06-14	0.300	0.320	0.290	0.310	3.100	91,380
2024-06-13	0.310	0.310	0.290	0.300	3.000	42,130
2024-06-12	0.330	0.340	0.300	0.300	3.000	67,340
2024-06-11	0.330	0.330	0.320	0.320	3.200	11,660
2024-06-10	0.330	0.340	0.330	0.330	3.300	27,530
2024-06-07	0.350	0.350	0.330	0.330	3.300	38,880
2024-06-06	0.350	0.350	0.350	0.350	3.500	14,100
2024-06-05	0.340	0.350	0.340	0.340	3.400	32,950
2024-06-04	0.360	0.360	0.340	0.350	3.500	68,670
2024-06-03	0.380	0.380	0.340	0.360	3.600	181,830
2024-05-31	0.390	0.400	0.380	0.390	3.900	29,010
2024-05-30	0.390	0.390	0.390	0.390	3.900	9,220

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.