Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.430	0.430	0.420	0.430	4.300	7,180
2022-12-21	0.420	0.450	0.420	0.440	4.400	28,810
2022-12-20	0.420	0.430	0.420	0.430	4.300	25,520
2022-12-19	0.410	0.410	0.410	0.410	4.100	6,540
2022-12-16	0.420	0.430	0.400	0.410	4.100	32,160
2022-12-15	0.400	0.420	0.400	0.420	4.200	25,880
2022-12-14	0.420	0.420	0.410	0.420	4.200	6,380
2022-12-13	0.420	0.450	0.410	0.420	4.200	34,100
2022-12-12	0.420	0.420	0.400	0.400	4.000	44,130
2022-12-09	0.430	0.460	0.430	0.430	4.300	13,970
2022-12-08	0.440	0.450	0.430	0.430	4.300	15,930
2022-12-07	0.420	0.450	0.420	0.450	4.500	15,710
2022-12-06	0.430	0.430	0.420	0.420	4.200	12,420
2022-12-05	0.450	0.450	0.420	0.420	4.200	21,600
2022-12-02	0.460	0.460	0.450	0.450	4.500	18,660
2022-12-01	0.450	0.490	0.450	0.460	4.600	61,600
2022-11-30	0.380	0.450	0.380	0.450	4.500	84,220
2022-11-29	0.370	0.380	0.370	0.380	3.800	173,490
2022-11-28	0.390	0.400	0.370	0.370	3.700	51,150
2022-11-25	0.390	0.390	0.370	0.380	3.800	20,600
2022-11-24	0.390	0.390	0.380	0.390	3.900	10,860
2022-11-23	0.390	0.390	0.380	0.380	3.800	30,460
2022-11-22	0.370	0.400	0.370	0.390	3.900	85,010
2022-11-21	0.380	0.380	0.360	0.360	3.600	31,350
2022-11-18	0.380	0.380	0.360	0.370	3.700	33,980
2022-11-17	0.380	0.380	0.370	0.380	3.800	33,010
2022-11-16	0.410	0.410	0.380	0.380	3.800	21,550
2022-11-15	0.390	0.400	0.380	0.390	3.900	18,320
2022-11-14	0.390	0.400	0.390	0.400	4.000	36,040
2022-11-11	0.410	0.410	0.390	0.390	3.900	71,190
2022-11-10	0.390	0.410	0.390	0.400	4.000	62,050
2022-11-09	0.400	0.400	0.380	0.380	3.800	11,410
2022-11-08	0.400	0.430	0.390	0.400	4.000	82,540
2022-11-07	0.420	0.420	0.400	0.400	4.000	8,480
2022-11-04	0.380	0.410	0.380	0.410	4.100	24,260
2022-11-03	0.390	0.390	0.360	0.370	3.700	88,510
2022-11-02	0.410	0.410	0.380	0.380	3.800	34,890
2022-11-01	0.390	0.410	0.390	0.410	4.100	36,210
2022-10-31	0.400	0.410	0.380	0.390	3.900	77,130
2022-10-28	0.390	0.410	0.380	0.400	4.000	127,480
2022-10-27	0.430	0.430	0.390	0.390	3.900	93,340
2022-10-26	0.440	0.440	0.430	0.430	4.300	53,000
2022-10-25	0.470	0.470	0.440	0.440	4.400	56,930
2022-10-24	0.470	0.470	0.460	0.470	4.700	9,110
2022-10-21	0.460	0.470	0.460	0.470	4.700	21,010
2022-10-20	0.470	0.480	0.460	0.460	4.600	13,200
2022-10-19	0.470	0.470	0.450	0.470	4.700	8,230
2022-10-18	0.470	0.480	0.460	0.470	4.700	14,810
2022-10-17	0.480	0.490	0.470	0.470	4.700	9,380
2022-10-14	0.500	0.500	0.470	0.470	4.700	7,950
2022-10-13	0.500	0.500	0.480	0.500	5.000	16,700
2022-10-12	0.500	0.500	0.490	0.490	4.900	11,300
2022-10-11	0.500	0.520	0.490	0.500	5.000	31,170
2022-10-07	0.510	0.520	0.490	0.500	5.000	17,430
2022-10-06	0.510	0.520	0.500	0.520	5.200	5,270
2022-10-05	0.520	0.520	0.500	0.500	5.000	15,860
2022-10-04	0.540	0.560	0.520	0.520	5.200	63,530
2022-10-03	0.500	0.540	0.500	0.540	5.400	56,310
2022-09-30	0.450	0.480	0.450	0.480	4.800	14,070
2022-09-29	0.430	0.440	0.420	0.440	4.400	21,730

← NewerPage 17 of 22 · 1,261 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.