Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.280	0.290	0.280	0.280	2.800	10,200
2023-09-11	0.290	0.290	0.280	0.280	2.800	8,510
2023-09-08	0.310	0.310	0.300	0.300	3.000	11,820
2023-09-07	0.280	0.310	0.280	0.310	3.100	14,900
2023-09-06	0.290	0.290	0.280	0.280	2.800	38,310
2023-09-05	0.300	0.300	0.280	0.300	3.000	29,140
2023-09-01	0.320	0.320	0.300	0.300	3.000	11,810
2023-08-31	0.320	0.320	0.310	0.310	3.100	22,980
2023-08-30	0.300	0.320	0.270	0.320	3.200	188,210
2023-08-29	0.300	0.300	0.290	0.300	3.000	30,520
2023-08-28	0.290	0.290	0.280	0.290	2.900	26,040
2023-08-25	0.290	0.300	0.290	0.290	2.900	35,340
2023-08-24	0.310	0.310	0.290	0.300	3.000	11,210
2023-08-23	0.300	0.310	0.300	0.300	3.000	12,180
2023-08-22	0.290	0.300	0.280	0.300	3.000	14,780
2023-08-21	0.290	0.290	0.280	0.290	2.900	15,180
2023-08-18	0.290	0.300	0.290	0.290	2.900	15,000
2023-08-17	0.300	0.300	0.280	0.290	2.900	38,870
2023-08-16	0.300	0.300	0.290	0.290	2.900	29,130
2023-08-15	0.300	0.310	0.300	0.300	3.000	32,800
2023-08-14	0.310	0.310	0.310	0.310	3.100	9,670
2023-08-11	0.310	0.320	0.310	0.320	3.200	7,340
2023-08-10	0.330	0.330	0.320	0.320	3.200	2,150
2023-08-09	0.320	0.330	0.310	0.330	3.300	15,460
2023-08-08	0.300	0.330	0.300	0.320	3.200	53,660
2023-08-04	0.310	0.310	0.310	0.310	3.100	11,650
2023-08-03	0.320	0.320	0.310	0.310	3.100	17,510
2023-08-02	0.320	0.320	0.320	0.320	3.200	6,220
2023-08-01	0.330	0.330	0.320	0.320	3.200	11,100
2023-07-31	0.320	0.330	0.320	0.330	3.300	33,910
2023-07-28	0.330	0.340	0.330	0.330	3.300	5,720
2023-07-27	0.340	0.340	0.330	0.330	3.300	30,320
2023-07-26	0.350	0.350	0.340	0.340	3.400	10,400
2023-07-25	0.350	0.350	0.340	0.340	3.400	8,160
2023-07-24	0.350	0.350	0.340	0.350	3.500	6,080
2023-07-21	0.330	0.350	0.330	0.350	3.500	8,430
2023-07-20	0.340	0.340	0.330	0.340	3.400	3,490
2023-07-19	0.350	0.350	0.340	0.340	3.400	4,500
2023-07-18	0.340	0.350	0.340	0.340	3.400	20,080
2023-07-17	0.320	0.340	0.320	0.330	3.300	10,670
2023-07-14	0.320	0.330	0.310	0.320	3.200	28,190
2023-07-13	0.340	0.350	0.320	0.330	3.300	27,340
2023-07-12	0.330	0.340	0.330	0.340	3.400	28,130
2023-07-11	0.320	0.340	0.320	0.330	3.300	26,600
2023-07-10	0.320	0.320	0.300	0.320	3.200	90,510
2023-07-07	0.320	0.320	0.310	0.320	3.200	32,410
2023-07-06	0.320	0.330	0.310	0.320	3.200	19,700
2023-07-05	0.330	0.330	0.320	0.320	3.200	7,740
2023-07-04	0.330	0.330	0.320	0.330	3.300	9,010
2023-06-30	0.310	0.320	0.310	0.310	3.100	18,300
2023-06-29	0.300	0.310	0.300	0.310	3.100	6,000
2023-06-28	0.310	0.310	0.310	0.310	3.100	13,290
2023-06-27	0.320	0.320	0.310	0.310	3.100	9,010
2023-06-26	0.320	0.330	0.320	0.320	3.200	47,280
2023-06-23	0.320	0.320	0.310	0.320	3.200	32,890
2023-06-22	0.330	0.330	0.320	0.320	3.200	11,200
2023-06-21	0.330	0.330	0.320	0.330	3.300	26,790
2023-06-20	0.330	0.330	0.330	0.330	3.300	28,750
2023-06-19	0.320	0.330	0.320	0.330	3.300	3,590
2023-06-16	0.340	0.340	0.320	0.330	3.300	8,740

← NewerPage 14 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.