Mining Americas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.380 | 0.400 | 0.380 | 0.390 | 3.900 | 31,470 |
| 2024-05-28 | 0.400 | 0.400 | 0.390 | 0.400 | 4.000 | 4,520 |
| 2024-05-27 | 0.410 | 0.410 | 0.400 | 0.400 | 4.000 | 8,050 |
| 2024-05-24 | 0.410 | 0.420 | 0.390 | 0.390 | 3.900 | 9,500 |
| 2024-05-23 | 0.390 | 0.410 | 0.390 | 0.400 | 4.000 | 16,100 |
| 2024-05-22 | 0.430 | 0.430 | 0.390 | 0.390 | 3.900 | 28,590 |
| 2024-05-21 | 0.410 | 0.440 | 0.400 | 0.430 | 4.300 | 244,640 |
| 2024-05-17 | 0.400 | 0.410 | 0.400 | 0.410 | 4.100 | 26,630 |
| 2024-05-16 | 0.410 | 0.420 | 0.400 | 0.400 | 4.000 | 38,370 |
| 2024-05-15 | 0.370 | 0.410 | 0.370 | 0.410 | 4.100 | 45,970 |
| 2024-05-14 | 0.380 | 0.390 | 0.370 | 0.370 | 3.700 | 69,510 |
| 2024-05-13 | 0.360 | 0.380 | 0.360 | 0.370 | 3.700 | 32,880 |
| 2024-05-10 | 0.350 | 0.370 | 0.340 | 0.360 | 3.600 | 29,320 |
| 2024-05-09 | 0.340 | 0.350 | 0.330 | 0.350 | 3.500 | 23,290 |
| 2024-05-08 | 0.330 | 0.330 | 0.330 | 0.330 | 3.300 | 5,430 |
| 2024-05-07 | 0.330 | 0.340 | 0.330 | 0.340 | 3.400 | 13,860 |
| 2024-05-06 | 0.320 | 0.330 | 0.310 | 0.330 | 3.300 | 65,560 |
| 2024-05-03 | 0.320 | 0.330 | 0.320 | 0.320 | 3.200 | 14,690 |
| 2024-05-02 | 0.320 | 0.320 | 0.300 | 0.320 | 3.200 | 11,610 |
| 2024-05-01 | 0.300 | 0.330 | 0.300 | 0.320 | 3.200 | 51,900 |
| 2024-04-30 | 0.320 | 0.320 | 0.310 | 0.310 | 3.100 | 11,510 |
| 2024-04-29 | 0.320 | 0.330 | 0.320 | 0.330 | 3.300 | 36,710 |
| 2024-04-26 | 0.320 | 0.330 | 0.310 | 0.330 | 3.300 | 31,380 |
| 2024-04-25 | 0.300 | 0.320 | 0.300 | 0.320 | 3.200 | 23,950 |
| 2024-04-24 | 0.280 | 0.310 | 0.280 | 0.300 | 3.000 | 50,000 |
| 2024-04-23 | 0.290 | 0.300 | 0.280 | 0.280 | 2.800 | 18,840 |
| 2024-04-22 | 0.300 | 0.300 | 0.280 | 0.290 | 2.900 | 28,270 |
| 2024-04-19 | 0.310 | 0.310 | 0.300 | 0.310 | 3.100 | 7,150 |
| 2024-04-18 | 0.310 | 0.310 | 0.300 | 0.300 | 3.000 | 15,500 |
| 2024-04-17 | 0.300 | 0.310 | 0.300 | 0.300 | 3.000 | 57,520 |
| 2024-04-16 | 0.300 | 0.300 | 0.280 | 0.300 | 3.000 | 57,130 |
| 2024-04-15 | 0.300 | 0.320 | 0.300 | 0.310 | 3.100 | 43,490 |
| 2024-04-12 | 0.330 | 0.340 | 0.310 | 0.310 | 3.100 | 44,520 |
| 2024-04-11 | 0.310 | 0.330 | 0.310 | 0.320 | 3.200 | 28,250 |
| 2024-04-10 | 0.330 | 0.330 | 0.310 | 0.310 | 3.100 | 42,840 |
| 2024-04-09 | 0.330 | 0.330 | 0.330 | 0.330 | 3.300 | 21,620 |
| 2024-04-08 | 0.330 | 0.340 | 0.320 | 0.320 | 3.200 | 67,580 |
| 2024-04-05 | 0.330 | 0.350 | 0.330 | 0.330 | 3.300 | 38,370 |
| 2024-04-04 | 0.320 | 0.340 | 0.320 | 0.330 | 3.300 | 20,380 |
| 2024-04-03 | 0.320 | 0.330 | 0.320 | 0.330 | 3.300 | 83,850 |
| 2024-04-02 | 0.320 | 0.340 | 0.310 | 0.310 | 3.100 | 131,550 |
| 2024-04-01 | 0.320 | 0.320 | 0.300 | 0.320 | 3.200 | 15,670 |
| 2024-03-28 | 0.300 | 0.320 | 0.300 | 0.310 | 3.100 | 29,610 |
| 2024-03-27 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 19,710 |
| 2024-03-26 | 0.300 | 0.310 | 0.300 | 0.300 | 3.000 | 19,790 |
| 2024-03-25 | 0.300 | 0.310 | 0.300 | 0.300 | 3.000 | 7,710 |
| 2024-03-22 | 0.290 | 0.310 | 0.290 | 0.300 | 3.000 | 47,370 |
| 2024-03-21 | 0.300 | 0.300 | 0.290 | 0.290 | 2.900 | 17,600 |
| 2024-03-20 | 0.290 | 0.300 | 0.290 | 0.300 | 3.000 | 10,800 |
| 2024-03-19 | 0.300 | 0.300 | 0.290 | 0.290 | 2.900 | 4,730 |
| 2024-03-18 | 0.300 | 0.300 | 0.290 | 0.290 | 2.900 | 14,670 |
| 2024-03-15 | 0.300 | 0.310 | 0.300 | 0.300 | 3.000 | 19,420 |
| 2024-03-14 | 0.310 | 0.320 | 0.300 | 0.300 | 3.000 | 27,270 |
| 2024-03-13 | 0.300 | 0.320 | 0.300 | 0.310 | 3.100 | 45,490 |
| 2024-03-12 | 0.290 | 0.300 | 0.290 | 0.300 | 3.000 | 5,750 |
| 2024-03-11 | 0.300 | 0.300 | 0.290 | 0.290 | 2.900 | 16,030 |
| 2024-03-08 | 0.310 | 0.320 | 0.300 | 0.300 | 3.000 | 30,270 |
| 2024-03-07 | 0.310 | 0.310 | 0.300 | 0.300 | 3.000 | 29,720 |
| 2024-03-06 | 0.320 | 0.320 | 0.310 | 0.310 | 3.100 | 9,710 |
| 2024-03-05 | 0.330 | 0.330 | 0.310 | 0.310 | 3.100 | 12,950 |
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.