Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.330	0.330	0.310	0.310	3.100	12,950
2024-03-04	0.320	0.330	0.310	0.320	3.200	70,910
2024-03-01	0.280	0.310	0.280	0.310	3.100	55,960
2024-02-29	0.280	0.280	0.270	0.280	2.800	14,290
2024-02-28	0.280	0.280	0.280	0.280	2.800	26,630
2024-02-27	0.270	0.280	0.270	0.280	2.800	6,330
2024-02-26	0.270	0.280	0.270	0.270	2.700	94,570
2024-02-23	0.270	0.280	0.270	0.280	2.800	2,050
2024-02-22	0.280	0.280	0.270	0.270	2.700	54,380
2024-02-21	0.280	0.280	0.280	0.280	2.800	18,130
2024-02-20	0.280	0.280	0.280	0.280	2.800	12,990
2024-02-16	0.280	0.280	0.270	0.280	2.800	79,970
2024-02-15	0.280	0.280	0.280	0.280	2.800	13,240
2024-02-14	0.280	0.280	0.280	0.280	2.800	40,170
2024-02-13	0.280	0.290	0.270	0.280	2.800	41,950
2024-02-12	0.290	0.300	0.280	0.280	2.800	32,860
2024-02-09	0.300	0.300	0.290	0.290	2.900	14,370
2024-02-08	0.310	0.310	0.300	0.300	3.000	7,970
2024-02-07	0.310	0.310	0.300	0.300	3.000	15,140
2024-02-06	0.320	0.320	0.310	0.310	3.100	30,550
2024-02-05	0.320	0.320	0.310	0.320	3.200	15,550
2024-02-02	0.330	0.330	0.310	0.320	3.200	16,470
2024-02-01	0.330	0.340	0.320	0.330	3.300	21,340
2024-01-31	0.320	0.340	0.320	0.330	3.300	32,250
2024-01-30	0.330	0.330	0.320	0.320	3.200	18,270
2024-01-29	0.330	0.330	0.320	0.330	3.300	10,120
2024-01-26	0.340	0.340	0.320	0.330	3.300	24,160
2024-01-25	0.330	0.340	0.330	0.330	3.300	24,950
2024-01-24	0.340	0.340	0.320	0.320	3.200	15,280
2024-01-23	0.340	0.350	0.330	0.340	3.400	32,950
2024-01-22	0.340	0.350	0.330	0.340	3.400	15,410
2024-01-19	0.340	0.340	0.340	0.340	3.400	5,860
2024-01-18	0.340	0.350	0.340	0.350	3.500	8,890
2024-01-17	0.350	0.350	0.330	0.350	3.500	18,840
2024-01-16	0.360	0.370	0.350	0.350	3.500	22,890
2024-01-15	0.370	0.370	0.370	0.370	3.700	1,900
2024-01-12	0.350	0.380	0.350	0.370	3.700	19,900
2024-01-11	0.360	0.360	0.350	0.360	3.600	7,260
2024-01-10	0.360	0.370	0.360	0.360	3.600	4,380
2024-01-09	0.370	0.380	0.360	0.360	3.600	11,830
2024-01-08	0.370	0.380	0.360	0.380	3.800	39,840
2024-01-05	0.350	0.380	0.350	0.370	3.700	60,120
2024-01-04	0.330	0.350	0.330	0.340	3.400	53,410
2024-01-03	0.310	0.340	0.310	0.320	3.200	24,400
2024-01-02	0.320	0.330	0.320	0.320	3.200	6,080
2023-12-29	0.320	0.330	0.320	0.320	3.200	6,050
2023-12-28	0.350	0.350	0.320	0.320	3.200	14,900
2023-12-27	0.330	0.350	0.330	0.350	3.500	7,350
2023-12-22	0.320	0.350	0.320	0.340	3.400	34,860
2023-12-21	0.310	0.330	0.310	0.320	3.200	19,390
2023-12-20	0.320	0.330	0.310	0.320	3.200	18,380
2023-12-19	0.310	0.330	0.310	0.320	3.200	45,890
2023-12-18	0.320	0.320	0.310	0.320	3.200	13,890
2023-12-15	0.320	0.320	0.320	0.320	3.200	3,030
2023-12-14	0.350	0.360	0.320	0.320	3.200	26,120
2023-12-13	0.310	0.360	0.310	0.340	3.400	27,980
2023-12-12	0.320	0.320	0.300	0.310	3.100	24,320
2023-12-11	0.330	0.330	0.320	0.320	3.200	20,510
2023-12-08	0.340	0.340	0.330	0.330	3.300	22,350
2023-12-07	0.340	0.360	0.340	0.340	3.400	9,020

← NewerPage 12 of 21 · 1,260 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.