Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.420	0.450	0.420	0.440	4.400	24,250
2022-09-27	0.430	0.460	0.420	0.420	4.200	14,330
2022-09-26	0.440	0.450	0.420	0.420	4.200	20,240
2022-09-23	0.470	0.480	0.440	0.450	4.500	34,890
2022-09-22	0.490	0.490	0.480	0.490	4.900	1,930
2022-09-21	0.480	0.490	0.480	0.480	4.800	6,550
2022-09-20	0.490	0.500	0.480	0.480	4.800	2,100
2022-09-19	0.500	0.500	0.480	0.480	4.800	3,820
2022-09-16	0.480	0.500	0.470	0.490	4.900	103,500
2022-09-15	0.480	0.490	0.470	0.490	4.900	28,130
2022-09-14	0.500	0.500	0.490	0.490	4.900	11,900
2022-09-13	0.500	0.520	0.490	0.490	4.900	17,670
2022-09-12	0.500	0.530	0.500	0.520	5.200	29,260
2022-09-09	0.490	0.500	0.490	0.490	4.900	10,860
2022-09-08	0.490	0.490	0.480	0.480	4.800	8,790
2022-09-07	0.490	0.500	0.480	0.490	4.900	25,230
2022-09-06	0.520	0.520	0.500	0.500	5.000	14,730
2022-09-02	0.510	0.510	0.490	0.490	4.900	16,440
2022-09-01	0.490	0.490	0.480	0.490	4.900	12,250
2022-08-31	0.500	0.500	0.490	0.500	5.000	7,810
2022-08-30	0.510	0.510	0.480	0.500	5.000	20,370
2022-08-29	0.500	0.520	0.490	0.520	5.200	8,820
2022-08-26	0.510	0.510	0.490	0.490	4.900	23,810
2022-08-25	0.460	0.510	0.450	0.500	5.000	41,470
2022-08-24	0.450	0.460	0.440	0.440	4.400	18,920
2022-08-23	0.440	0.460	0.440	0.440	4.400	27,380
2022-08-22	0.460	0.460	0.430	0.460	4.600	29,640
2022-08-19	0.460	0.470	0.440	0.470	4.700	12,180
2022-08-18	0.450	0.470	0.450	0.470	4.700	13,630
2022-08-17	0.480	0.480	0.440	0.450	4.500	20,440
2022-08-16	0.500	0.500	0.470	0.480	4.800	31,150
2022-08-15	0.500	0.500	0.480	0.490	4.900	8,110
2022-08-12	0.490	0.500	0.490	0.490	4.900	6,880
2022-08-11	0.510	0.510	0.490	0.490	4.900	9,530
2022-08-10	0.500	0.520	0.490	0.500	5.000	16,250
2022-08-09	0.500	0.510	0.490	0.510	5.100	13,320
2022-08-08	0.500	0.510	0.490	0.500	5.000	29,920
2022-08-05	0.510	0.510	0.490	0.510	5.100	15,880
2022-08-04	0.490	0.500	0.490	0.500	5.000	41,500
2022-08-03	0.490	0.500	0.480	0.490	4.900	4,580
2022-08-02	0.490	0.500	0.480	0.490	4.900	17,340
2022-07-29	0.520	0.520	0.480	0.500	5.000	17,970
2022-07-28	0.510	0.520	0.490	0.510	5.100	30,750
2022-07-27	0.480	0.500	0.480	0.500	5.000	23,550
2022-07-26	0.490	0.490	0.480	0.480	4.800	13,080
2022-07-25	0.500	0.500	0.480	0.490	4.900	27,970
2022-07-22	0.510	0.510	0.490	0.500	5.000	18,930
2022-07-21	0.500	0.520	0.500	0.520	5.200	4,050
2022-07-20	0.510	0.530	0.500	0.500	5.000	24,240
2022-07-19	0.490	0.510	0.490	0.500	5.000	20,270
2022-07-18	0.480	0.490	0.460	0.490	4.900	36,870
2022-07-15	0.460	0.470	0.440	0.460	4.600	4,710
2022-07-14	0.440	0.460	0.430	0.460	4.600	30,970
2022-07-13	0.450	0.470	0.420	0.460	4.600	44,540
2022-07-12	0.480	0.480	0.440	0.450	4.500	29,420
2022-07-11	0.490	0.490	0.460	0.480	4.800	13,750
2022-07-08	0.490	0.490	0.470	0.490	4.900	3,500
2022-07-07	0.470	0.490	0.470	0.490	4.900	9,060
2022-07-06	0.490	0.490	0.450	0.470	4.700	53,910
2022-07-05	0.510	0.510	0.480	0.490	4.900	36,100

← NewerPage 18 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.