Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.390	0.390	0.370	0.380	3.800	22,300
2023-03-20	0.400	0.400	0.380	0.400	4.000	19,050
2023-03-17	0.370	0.410	0.370	0.390	3.900	20,660
2023-03-16	0.370	0.370	0.360	0.360	3.600	20,650
2023-03-15	0.380	0.380	0.370	0.370	3.700	45,950
2023-03-14	0.370	0.370	0.360	0.370	3.700	5,150
2023-03-13	0.370	0.380	0.370	0.370	3.700	16,010
2023-03-10	0.370	0.380	0.360	0.360	3.600	36,670
2023-03-09	0.360	0.380	0.360	0.370	3.700	11,320
2023-03-08	0.370	0.370	0.360	0.360	3.600	17,890
2023-03-07	0.370	0.370	0.360	0.360	3.600	38,520
2023-03-06	0.390	0.390	0.370	0.370	3.700	26,030
2023-03-03	0.390	0.390	0.380	0.390	3.900	4,550
2023-03-02	0.390	0.390	0.380	0.390	3.900	3,360
2023-03-01	0.380	0.410	0.380	0.400	4.000	63,270
2023-02-28	0.370	0.380	0.360	0.380	3.800	64,410
2023-02-27	0.370	0.380	0.360	0.360	3.600	54,450
2023-02-24	0.380	0.380	0.370	0.370	3.700	25,310
2023-02-23	0.370	0.380	0.370	0.370	3.700	5,130
2023-02-22	0.380	0.380	0.370	0.370	3.700	48,070
2023-02-21	0.390	0.390	0.380	0.380	3.800	16,000
2023-02-17	0.390	0.400	0.390	0.390	3.900	26,540
2023-02-16	0.390	0.390	0.390	0.390	3.900	2,250
2023-02-15	0.390	0.390	0.390	0.390	3.900	7,890
2023-02-14	0.390	0.390	0.380	0.390	3.900	28,510
2023-02-13	0.390	0.390	0.380	0.390	3.900	40,120
2023-02-10	0.380	0.400	0.380	0.390	3.900	18,500
2023-02-09	0.400	0.400	0.380	0.380	3.800	34,740
2023-02-08	0.380	0.400	0.380	0.390	3.900	23,710
2023-02-07	0.400	0.400	0.380	0.380	3.800	28,440
2023-02-06	0.390	0.390	0.380	0.380	3.800	18,640
2023-02-03	0.380	0.400	0.380	0.390	3.900	13,510
2023-02-02	0.400	0.410	0.390	0.390	3.900	34,960
2023-02-01	0.390	0.390	0.370	0.390	3.900	179,610
2023-01-31	0.430	0.440	0.390	0.390	3.900	227,430
2023-01-30	0.420	0.440	0.420	0.430	4.300	28,340
2023-01-27	0.440	0.440	0.430	0.430	4.300	15,570
2023-01-26	0.440	0.450	0.440	0.440	4.400	16,710
2023-01-25	0.440	0.460	0.440	0.460	4.600	24,010
2023-01-24	0.460	0.460	0.450	0.460	4.600	12,800
2023-01-23	0.450	0.460	0.440	0.460	4.600	23,180
2023-01-20	0.450	0.450	0.440	0.450	4.500	11,570
2023-01-19	0.440	0.460	0.440	0.460	4.600	33,090
2023-01-18	0.450	0.450	0.430	0.440	4.400	14,830
2023-01-17	0.460	0.460	0.450	0.450	4.500	10,490
2023-01-16	0.480	0.480	0.460	0.460	4.600	6,950
2023-01-13	0.460	0.480	0.460	0.470	4.700	17,150
2023-01-12	0.460	0.470	0.450	0.470	4.700	19,400
2023-01-11	0.460	0.460	0.450	0.460	4.600	7,170
2023-01-10	0.460	0.470	0.430	0.460	4.600	33,760
2023-01-09	0.470	0.480	0.450	0.460	4.600	24,590
2023-01-06	0.450	0.490	0.450	0.480	4.800	40,100
2023-01-05	0.460	0.460	0.440	0.450	4.500	16,550
2023-01-04	0.460	0.470	0.450	0.460	4.600	37,700
2023-01-03	0.450	0.460	0.440	0.450	4.500	21,690
2022-12-30	0.440	0.450	0.430	0.440	4.400	11,200
2022-12-29	0.430	0.450	0.430	0.440	4.400	22,000
2022-12-28	0.440	0.440	0.430	0.430	4.300	22,500
2022-12-23	0.440	0.440	0.430	0.440	4.400	13,040
2022-12-22	0.430	0.430	0.420	0.430	4.300	7,180

← NewerPage 16 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.