Mining Americas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.490	0.510	0.490	0.510	5.100	5,530
2022-06-30	0.500	0.500	0.480	0.490	4.900	12,650
2022-06-29	0.520	0.520	0.490	0.500	5.000	16,900
2022-06-28	0.520	0.520	0.500	0.510	5.100	18,050
2022-06-27	0.530	0.540	0.520	0.520	5.200	10,880
2022-06-24	0.500	0.540	0.500	0.520	5.200	25,020
2022-06-23	0.540	0.540	0.500	0.510	5.100	41,700
2022-06-22	0.530	0.540	0.530	0.530	5.300	19,060
2022-06-21	0.530	0.550	0.530	0.550	5.500	17,000
2022-06-20	0.530	0.530	0.520	0.530	5.300	2,390
2022-06-17	0.530	0.530	0.520	0.520	5.200	2,000
2022-06-16	0.540	0.540	0.510	0.540	5.400	19,680
2022-06-15	0.540	0.540	0.520	0.540	5.400	6,330
2022-06-14	0.550	0.550	0.500	0.520	5.200	45,240
2022-06-13	0.580	0.580	0.530	0.550	5.500	48,450
2022-06-10	0.560	0.600	0.560	0.600	6.000	35,410
2022-06-09	0.580	0.590	0.560	0.560	5.600	10,260
2022-06-08	0.570	0.590	0.560	0.570	5.700	22,200
2022-06-07	0.560	0.560	0.560	0.560	5.600	4,090
2022-06-06	0.580	0.600	0.560	0.560	5.600	31,760
2022-06-03	0.620	0.620	0.560	0.560	5.600	50,030
2022-06-02	0.600	0.630	0.600	0.620	6.200	14,520
2022-06-01	0.590	0.610	0.560	0.610	6.100	32,010
2022-05-31	0.580	0.590	0.570	0.580	5.800	17,090
2022-05-30	0.580	0.580	0.560	0.580	5.800	6,760
2022-05-27	0.590	0.590	0.560	0.580	5.800	34,360
2022-05-26	0.590	0.610	0.590	0.590	5.900	17,580
2022-05-25	0.580	0.590	0.560	0.590	5.900	11,900
2022-05-24	0.580	0.590	0.580	0.580	5.800	25,060
2022-05-20	0.550	0.590	0.550	0.590	5.900	32,430
2022-05-19	0.570	0.590	0.550	0.550	5.500	18,200
2022-05-18	0.580	0.580	0.540	0.550	5.500	28,070
2022-05-17	0.560	0.580	0.550	0.580	5.800	25,120
2022-05-16	0.570	0.570	0.540	0.570	5.700	45,500
2022-05-13	0.540	0.580	0.540	0.570	5.700	36,210
2022-05-12	0.540	0.550	0.500	0.550	5.500	126,840
2022-05-11	0.550	0.560	0.540	0.540	5.400	26,270
2022-05-10	0.570	0.570	0.530	0.540	5.400	34,310
2022-05-09	0.600	0.610	0.550	0.560	5.600	72,200
2022-05-06	0.590	0.600	0.590	0.600	6.000	37,010
2022-05-05	0.650	0.650	0.590	0.590	5.900	25,760
2022-05-04	0.620	0.630	0.600	0.630	6.300	40,250
2022-05-03	0.620	0.660	0.610	0.620	6.200	34,720
2022-05-02	0.630	0.650	0.610	0.650	6.500	39,520
2022-04-29	0.640	0.660	0.640	0.640	6.400	35,090
2022-04-28	0.610	0.650	0.600	0.650	6.500	16,200
2022-04-27	0.620	0.620	0.610	0.610	6.100	19,700
2022-04-26	0.630	0.650	0.620	0.620	6.200	17,430
2022-04-25	0.650	0.670	0.620	0.640	6.400	52,110
2022-04-22	0.720	0.720	0.660	0.690	6.900	74,590
2022-04-21	0.700	0.730	0.680	0.710	7.100	214,310
2022-04-20	0.710	0.720	0.690	0.700	7.000	14,390
2022-04-19	0.710	0.730	0.680	0.690	6.900	84,050
2022-04-18	0.720	0.730	0.670	0.720	7.200	133,180
2022-04-14	0.680	0.720	0.670	0.720	7.200	128,440
2022-04-13	0.700	0.700	0.670	0.670	6.700	47,750
2022-04-12	0.690	0.710	0.680	0.690	6.900	43,580
2022-04-11	0.690	0.700	0.680	0.690	6.900	42,750
2022-04-08	0.630	0.700	0.630	0.690	6.900	154,700
2022-04-07	0.580	0.630	0.580	0.630	6.300	47,600

← NewerPage 19 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.