Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.350	0.350	0.340	0.340	3.400	20,330
2023-12-05	0.350	0.350	0.340	0.340	3.400	25,250
2023-12-04	0.370	0.370	0.350	0.360	3.600	20,210
2023-12-01	0.360	0.370	0.350	0.370	3.700	12,140
2023-11-30	0.380	0.380	0.350	0.360	3.600	26,340
2023-11-29	0.320	0.390	0.320	0.390	3.900	130,730
2023-11-28	0.300	0.330	0.300	0.320	3.200	31,600
2023-11-27	0.290	0.300	0.290	0.300	3.000	8,760
2023-11-24	0.290	0.300	0.280	0.290	2.900	6,350
2023-11-23	0.280	0.300	0.280	0.290	2.900	1,450
2023-11-22	0.310	0.310	0.280	0.280	2.800	13,250
2023-11-21	0.300	0.320	0.300	0.300	3.000	29,800
2023-11-20	0.300	0.310	0.300	0.310	3.100	6,010
2023-11-17	0.310	0.310	0.300	0.310	3.100	5,950
2023-11-16	0.310	0.320	0.300	0.310	3.100	14,260
2023-11-15	0.280	0.310	0.280	0.310	3.100	44,210
2023-11-14	0.280	0.280	0.270	0.280	2.800	9,950
2023-11-13	0.270	0.280	0.260	0.280	2.800	5,700
2023-11-10	0.270	0.280	0.270	0.270	2.700	9,990
2023-11-09	0.270	0.280	0.270	0.270	2.700	3,320
2023-11-08	0.280	0.280	0.270	0.280	2.800	1,950
2023-11-07	0.280	0.280	0.270	0.280	2.800	9,190
2023-11-06	0.280	0.280	0.280	0.280	2.800	9,770
2023-11-03	0.290	0.290	0.280	0.280	2.800	43,830
2023-11-02	0.300	0.300	0.280	0.280	2.800	93,790
2023-11-01	0.280	0.280	0.280	0.280	2.800	7,040
2023-10-31	0.290	0.300	0.280	0.280	2.800	6,900
2023-10-30	0.300	0.300	0.290	0.300	3.000	7,290
2023-10-27	0.300	0.300	0.280	0.300	3.000	20,770
2023-10-26	0.310	0.310	0.280	0.290	2.900	5,050
2023-10-25	0.300	0.300	0.280	0.300	3.000	15,100
2023-10-24	0.310	0.310	0.300	0.300	3.000	11,000
2023-10-23	0.320	0.320	0.310	0.320	3.200	9,870
2023-10-20	0.330	0.340	0.320	0.320	3.200	19,360
2023-10-19	0.330	0.330	0.310	0.320	3.200	13,000
2023-10-18	0.310	0.330	0.310	0.320	3.200	17,110
2023-10-17	0.320	0.330	0.310	0.320	3.200	6,730
2023-10-16	0.310	0.330	0.310	0.320	3.200	19,690
2023-10-13	0.310	0.320	0.310	0.310	3.100	19,430
2023-10-12	0.290	0.300	0.290	0.300	3.000	1,330
2023-10-11	0.300	0.310	0.290	0.300	3.000	18,440
2023-10-10	0.300	0.300	0.300	0.300	3.000	6,460
2023-10-06	0.290	0.300	0.290	0.300	3.000	12,750
2023-10-05	0.290	0.300	0.280	0.300	3.000	14,570
2023-10-04	0.280	0.290	0.280	0.290	2.900	12,740
2023-10-03	0.280	0.300	0.280	0.290	2.900	14,120
2023-10-02	0.280	0.280	0.270	0.270	2.700	20,560
2023-09-29	0.290	0.300	0.280	0.290	2.900	6,900
2023-09-28	0.280	0.290	0.280	0.290	2.900	4,940
2023-09-27	0.280	0.290	0.280	0.280	2.800	4,310
2023-09-26	0.300	0.300	0.280	0.280	2.800	8,030
2023-09-25	0.300	0.300	0.280	0.280	2.800	10,890
2023-09-22	0.290	0.310	0.290	0.310	3.100	14,660
2023-09-21	0.280	0.280	0.280	0.280	2.800	8,450
2023-09-20	0.280	0.300	0.280	0.290	2.900	2,930
2023-09-19	0.300	0.300	0.280	0.280	2.800	4,570
2023-09-18	0.290	0.300	0.290	0.300	3.000	13,650
2023-09-15	0.270	0.290	0.270	0.280	2.800	24,200
2023-09-14	0.280	0.280	0.280	0.280	2.800	21,190
2023-09-13	0.280	0.280	0.280	0.280	2.800	700

← NewerPage 13 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.