Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.340	0.340	0.320	0.330	3.300	8,740
2023-06-15	0.320	0.330	0.320	0.330	3.300	3,330
2023-06-14	0.330	0.330	0.320	0.330	3.300	30,360
2023-06-13	0.340	0.340	0.330	0.330	3.300	22,000
2023-06-12	0.340	0.340	0.330	0.330	3.300	26,420
2023-06-09	0.350	0.350	0.340	0.340	3.400	25,300
2023-06-08	0.360	0.360	0.340	0.350	3.500	10,800
2023-06-07	0.360	0.360	0.350	0.350	3.500	19,210
2023-06-06	0.360	0.360	0.350	0.350	3.500	15,710
2023-06-05	0.330	0.350	0.330	0.350	3.500	34,470
2023-06-02	0.340	0.340	0.330	0.330	3.300	24,980
2023-06-01	0.330	0.340	0.330	0.330	3.300	31,190
2023-05-31	0.320	0.330	0.320	0.320	3.200	21,570
2023-05-30	0.330	0.330	0.320	0.320	3.200	31,900
2023-05-29	0.330	0.340	0.330	0.330	3.300	13,660
2023-05-26	0.340	0.350	0.320	0.320	3.200	73,350
2023-05-25	0.340	0.350	0.340	0.340	3.400	10,310
2023-05-24	0.350	0.350	0.340	0.340	3.400	16,540
2023-05-23	0.350	0.370	0.340	0.350	3.500	41,710
2023-05-19	0.350	0.370	0.350	0.350	3.500	62,550
2023-05-18	0.350	0.360	0.340	0.350	3.500	81,540
2023-05-17	0.350	0.360	0.350	0.360	3.600	8,330
2023-05-16	0.360	0.360	0.350	0.350	3.500	24,510
2023-05-15	0.360	0.370	0.360	0.360	3.600	54,420
2023-05-12	0.370	0.370	0.350	0.360	3.600	38,090
2023-05-11	0.380	0.380	0.360	0.370	3.700	29,410
2023-05-10	0.380	0.380	0.370	0.380	3.800	16,810
2023-05-09	0.380	0.380	0.370	0.380	3.800	22,210
2023-05-08	0.390	0.390	0.380	0.390	3.900	10,090
2023-05-05	0.390	0.390	0.380	0.390	3.900	17,980
2023-05-04	0.380	0.400	0.380	0.390	3.900	18,800
2023-05-03	0.390	0.390	0.370	0.380	3.800	12,130
2023-05-02	0.360	0.390	0.360	0.380	3.800	36,230
2023-05-01	0.420	0.420	0.380	0.390	3.900	34,990
2023-04-28	0.410	0.420	0.410	0.420	4.200	5,070
2023-04-27	0.420	0.420	0.410	0.420	4.200	9,800
2023-04-26	0.420	0.440	0.410	0.430	4.300	10,710
2023-04-25	0.400	0.420	0.400	0.420	4.200	9,900
2023-04-24	0.410	0.410	0.400	0.410	4.100	17,230
2023-04-21	0.410	0.420	0.410	0.410	4.100	12,580
2023-04-20	0.450	0.460	0.410	0.420	4.200	22,240
2023-04-19	0.410	0.470	0.400	0.450	4.500	100,980
2023-04-18	0.420	0.420	0.400	0.410	4.100	12,750
2023-04-17	0.420	0.420	0.390	0.420	4.200	34,050
2023-04-14	0.420	0.440	0.400	0.430	4.300	32,400
2023-04-13	0.410	0.430	0.410	0.430	4.300	54,930
2023-04-12	0.410	0.410	0.400	0.400	4.000	28,940
2023-04-11	0.400	0.400	0.400	0.400	4.000	9,490
2023-04-10	0.400	0.400	0.390	0.400	4.000	13,250
2023-04-06	0.410	0.410	0.390	0.390	3.900	7,820
2023-04-05	0.420	0.420	0.400	0.400	4.000	8,670
2023-04-04	0.410	0.430	0.400	0.400	4.000	41,380
2023-04-03	0.400	0.410	0.400	0.400	4.000	10,970
2023-03-31	0.400	0.400	0.390	0.400	4.000	11,230
2023-03-30	0.380	0.400	0.380	0.400	4.000	20,330
2023-03-29	0.400	0.400	0.380	0.380	3.800	28,600
2023-03-28	0.400	0.420	0.390	0.420	4.200	7,110
2023-03-27	0.400	0.400	0.380	0.390	3.900	18,430
2023-03-24	0.410	0.410	0.380	0.390	3.900	28,030
2023-03-23	0.390	0.420	0.390	0.400	4.000	27,420

← NewerPage 15 of 21 · 1,256 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.